Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
5.23
-0.09 (-1.69%)
At close: Sep 11, 2026, 4:00 PM EDT
5.29
+0.06 (1.21%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Stabilis Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 5.31 | 5.48 | 5.13 | 5.23 | 5.23 | -1.60% | 28,739 |
| Sep 10, 2026 | 5.25 | 5.66 | 5.12 | 5.32 | 5.32 | 2.02% | 32,170 |
| Sep 9, 2026 | 5.60 | 5.69 | 5.20 | 5.21 | 5.21 | -6.46% | 54,572 |
| Sep 8, 2026 | 5.99 | 6.47 | 5.57 | 5.57 | 5.57 | -7.01% | 84,442 |
| Sep 4, 2026 | 6.02 | 6.19 | 5.94 | 5.99 | 5.99 | -0.17% | 18,305 |
| Sep 3, 2026 | 6.48 | 6.95 | 5.93 | 6.00 | 6.00 | -6.25% | 76,075 |
| Sep 2, 2026 | 6.68 | 6.98 | 6.19 | 6.40 | 6.40 | -2.88% | 118,840 |
| Sep 1, 2026 | 6.08 | 7.06 | 6.02 | 6.59 | 6.59 | 9.83% | 134,319 |
| Aug 31, 2026 | 5.76 | 6.04 | 5.76 | 6.00 | 6.00 | 4.44% | 67,546 |
| Aug 28, 2026 | 5.97 | 6.05 | 5.69 | 5.75 | 5.75 | -1.63% | 22,905 |
| Aug 27, 2026 | 5.84 | 5.87 | 5.78 | 5.84 | 5.84 | 0.34% | 2,421 |
| Aug 26, 2026 | 5.94 | 6.05 | 5.76 | 5.82 | 5.82 | -2.51% | 30,222 |
| Aug 25, 2026 | 5.70 | 6.04 | 5.59 | 5.97 | 5.97 | 5.48% | 20,368 |
| Aug 24, 2026 | 5.53 | 6.02 | 5.53 | 5.66 | 5.66 | 1.43% | 34,209 |
| Aug 21, 2026 | 5.75 | 6.07 | 5.50 | 5.58 | 5.58 | 0.18% | 27,300 |
| Aug 20, 2026 | 5.69 | 5.85 | 5.50 | 5.57 | 5.57 | -1.42% | 17,486 |
| Aug 19, 2026 | 5.92 | 6.18 | 5.65 | 5.65 | 5.65 | -4.88% | 24,219 |
| Aug 18, 2026 | 5.99 | 6.32 | 5.85 | 5.94 | 5.94 | 1.37% | 17,839 |
| Aug 17, 2026 | 6.49 | 6.80 | 5.75 | 5.86 | 5.86 | -9.57% | 47,846 |
| Aug 14, 2026 | 5.59 | 7.07 | 5.59 | 6.48 | 6.48 | 15.51% | 125,626 |
| Aug 13, 2026 | 5.49 | 5.79 | 5.27 | 5.61 | 5.61 | 2.00% | 36,070 |
| Aug 12, 2026 | 5.20 | 5.50 | 4.60 | 5.50 | 5.50 | 6.59% | 142,913 |
| Aug 11, 2026 | 5.01 | 5.20 | 4.86 | 5.16 | 5.16 | 3.10% | 26,537 |
| Aug 10, 2026 | 4.88 | 5.19 | 4.80 | 5.01 | 5.01 | 6.72% | 80,276 |
| Aug 7, 2026 | 4.80 | 4.89 | 4.64 | 4.69 | 4.69 | -0.85% | 22,141 |
| Aug 6, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 1.50% | 1,504 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.62 | 4.66 | 4.66 | -2.51% | 9,766 |
| Aug 4, 2026 | 4.65 | 4.82 | 4.65 | 4.78 | 4.78 | 2.58% | 7,584 |
| Aug 3, 2026 | 4.66 | 4.75 | 4.21 | 4.66 | 4.66 | -1.27% | 49,097 |
| Jul 31, 2026 | 4.83 | 4.85 | 4.72 | 4.72 | 4.72 | -0.97% | 10,348 |
| Jul 30, 2026 | 4.82 | 4.89 | 4.75 | 4.77 | 4.77 | -0.91% | 3,683 |
| Jul 29, 2026 | 4.79 | 4.93 | 4.75 | 4.81 | 4.81 | 0.42% | 10,798 |
| Jul 28, 2026 | 4.80 | 5.00 | 4.73 | 4.79 | 4.79 | -0.21% | 18,514 |
| Jul 27, 2026 | 4.63 | 4.94 | 4.56 | 4.80 | 4.80 | 4.35% | 28,442 |
| Jul 24, 2026 | 4.58 | 4.74 | 4.21 | 4.60 | 4.60 | 0.66% | 24,766 |
| Jul 23, 2026 | 4.79 | 5.09 | 4.56 | 4.57 | 4.57 | -2.97% | 90,034 |
| Jul 22, 2026 | 3.54 | 4.86 | 3.54 | 4.71 | 4.71 | 34.57% | 431,285 |
| Jul 21, 2026 | 3.89 | 3.90 | 3.40 | 3.50 | 3.50 | -10.03% | 53,604 |
| Jul 20, 2026 | 3.78 | 4.01 | 3.71 | 3.89 | 3.89 | 2.64% | 15,189 |
| Jul 17, 2026 | 3.87 | 3.97 | 3.70 | 3.79 | 3.79 | -0.26% | 18,185 |
| Jul 16, 2026 | 3.80 | 3.86 | 3.80 | 3.80 | 3.80 | -1.81% | 5,416 |
| Jul 15, 2026 | 3.93 | 3.94 | 3.74 | 3.87 | 3.87 | 2.38% | 5,096 |
| Jul 14, 2026 | 4.02 | 4.09 | 3.77 | 3.78 | 3.78 | -3.94% | 13,636 |
| Jul 13, 2026 | 4.00 | 4.07 | 3.93 | 3.94 | 3.94 | -0.88% | 3,947 |
| Jul 10, 2026 | 3.86 | 4.00 | 3.83 | 3.97 | 3.97 | 1.28% | 2,832 |
| Jul 9, 2026 | 3.77 | 4.00 | 3.76 | 3.92 | 3.92 | 3.70% | 14,592 |
| Jul 8, 2026 | 3.98 | 4.09 | 3.78 | 3.78 | 3.78 | -4.30% | 13,138 |
| Jul 7, 2026 | 4.05 | 4.30 | 3.70 | 3.95 | 3.95 | -3.90% | 45,069 |
| Jul 6, 2026 | 4.12 | 4.34 | 4.11 | 4.11 | 4.11 | -1.91% | 4,074 |
| Jul 2, 2026 | 4.10 | 4.39 | 4.01 | 4.19 | 4.19 | 4.23% | 17,321 |