Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
3.940
+0.330 (9.14%)
At close: May 13, 2026, 4:00 PM EDT
4.018
+0.078 (1.97%)
After-hours: May 13, 2026, 6:20 PM EDT
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.83 | 4.06 | 3.69 | 3.94 | 3.94 | 9.14% | 28,556 |
| May 12, 2026 | 3.96 | 3.98 | 3.39 | 3.61 | 3.61 | -8.14% | 68,697 |
| May 11, 2026 | 3.95 | 4.07 | 3.90 | 3.93 | 3.93 | -2.00% | 30,533 |
| May 8, 2026 | 4.27 | 4.31 | 4.01 | 4.01 | 4.01 | -3.61% | 10,406 |
| May 7, 2026 | 4.12 | 4.27 | 3.78 | 4.16 | 4.16 | -3.48% | 25,654 |
| May 6, 2026 | 4.24 | 4.58 | 4.05 | 4.31 | 4.31 | 5.12% | 33,020 |
| May 5, 2026 | 4.50 | 4.50 | 4.10 | 4.10 | 4.10 | -6.61% | 21,558 |
| May 4, 2026 | 4.33 | 4.58 | 4.33 | 4.39 | 4.39 | -0.23% | 19,721 |
| May 1, 2026 | 4.27 | 4.47 | 4.27 | 4.40 | 4.40 | 3.53% | 28,083 |
| Apr 30, 2026 | 4.17 | 4.44 | 4.12 | 4.25 | 4.25 | 1.67% | 28,361 |
| Apr 29, 2026 | 4.13 | 4.21 | 4.04 | 4.18 | 4.18 | 3.47% | 27,305 |
| Apr 28, 2026 | 3.97 | 4.17 | 3.88 | 4.04 | 4.04 | 0.25% | 26,273 |
| Apr 27, 2026 | 3.65 | 4.13 | 3.53 | 4.03 | 4.03 | 10.71% | 32,552 |
| Apr 24, 2026 | 3.56 | 3.70 | 3.53 | 3.64 | 3.64 | 2.54% | 12,949 |
| Apr 23, 2026 | 3.31 | 3.55 | 3.31 | 3.55 | 3.55 | 7.25% | 18,906 |
| Apr 22, 2026 | 3.48 | 3.49 | 3.21 | 3.31 | 3.31 | -4.34% | 71,884 |
| Apr 21, 2026 | 3.42 | 3.50 | 3.33 | 3.46 | 3.46 | 0.87% | 17,376 |
| Apr 20, 2026 | 3.57 | 3.72 | 3.41 | 3.43 | 3.43 | -1.15% | 19,657 |
| Apr 17, 2026 | 3.56 | 3.83 | 3.44 | 3.47 | 3.47 | -4.14% | 25,112 |
| Apr 16, 2026 | 3.62 | 3.70 | 3.61 | 3.62 | 3.62 | - | 7,130 |
| Apr 15, 2026 | 3.61 | 3.77 | 3.58 | 3.62 | 3.62 | 1.40% | 11,596 |
| Apr 14, 2026 | 3.50 | 3.65 | 3.45 | 3.57 | 3.57 | 2.88% | 20,110 |
| Apr 13, 2026 | 3.58 | 3.64 | 3.29 | 3.47 | 3.47 | -0.29% | 48,683 |
| Apr 10, 2026 | 3.62 | 3.72 | 3.48 | 3.48 | 3.48 | -3.87% | 24,499 |
| Apr 9, 2026 | 3.60 | 3.85 | 3.60 | 3.62 | 3.62 | 1.12% | 23,045 |
| Apr 8, 2026 | 3.62 | 3.69 | 3.41 | 3.58 | 3.58 | -1.10% | 30,170 |
| Apr 7, 2026 | 3.60 | 3.89 | 3.55 | 3.62 | 3.62 | 1.54% | 37,580 |
| Apr 6, 2026 | 4.29 | 4.29 | 3.51 | 3.57 | 3.57 | -22.84% | 124,817 |
| Apr 2, 2026 | 4.52 | 4.83 | 4.11 | 4.62 | 4.62 | 4.05% | 87,974 |
| Apr 1, 2026 | 4.06 | 4.53 | 3.93 | 4.44 | 4.44 | -0.45% | 22,262 |
| Mar 31, 2026 | 4.67 | 4.67 | 4.28 | 4.46 | 4.46 | -1.98% | 10,571 |
| Mar 30, 2026 | 4.81 | 4.81 | 4.55 | 4.55 | 4.55 | -5.01% | 25,808 |
| Mar 27, 2026 | 4.59 | 4.93 | 4.52 | 4.79 | 4.79 | 4.81% | 57,188 |
| Mar 26, 2026 | 4.31 | 4.69 | 4.26 | 4.57 | 4.57 | 6.28% | 51,852 |
| Mar 25, 2026 | 4.55 | 4.65 | 4.20 | 4.30 | 4.30 | -5.70% | 40,910 |
| Mar 24, 2026 | 4.31 | 4.82 | 4.24 | 4.56 | 4.56 | 4.59% | 97,209 |
| Mar 23, 2026 | 4.47 | 4.70 | 4.13 | 4.36 | 4.36 | -1.80% | 120,203 |
| Mar 20, 2026 | 3.83 | 4.75 | 3.83 | 4.44 | 4.44 | 17.77% | 455,566 |
| Mar 19, 2026 | 3.30 | 4.10 | 3.30 | 3.77 | 3.77 | 15.29% | 323,519 |
| Mar 18, 2026 | 3.33 | 3.43 | 3.27 | 3.27 | 3.27 | 1.55% | 16,196 |
| Mar 17, 2026 | 3.40 | 3.47 | 3.21 | 3.22 | 3.22 | -1.23% | 51,822 |
| Mar 16, 2026 | 3.61 | 3.68 | 3.26 | 3.26 | 3.26 | -8.43% | 34,988 |
| Mar 13, 2026 | 3.68 | 3.77 | 3.55 | 3.56 | 3.56 | -3.52% | 27,397 |
| Mar 12, 2026 | 3.61 | 4.22 | 3.61 | 3.69 | 3.69 | 2.79% | 29,101 |
| Mar 11, 2026 | 3.69 | 3.70 | 3.55 | 3.59 | 3.59 | -2.97% | 18,269 |
| Mar 10, 2026 | 3.61 | 3.76 | 3.50 | 3.70 | 3.70 | 1.09% | 40,148 |
| Mar 9, 2026 | 3.75 | 3.98 | 3.65 | 3.66 | 3.66 | -2.66% | 58,667 |
| Mar 6, 2026 | 4.25 | 4.60 | 3.74 | 3.76 | 3.76 | -10.69% | 66,625 |
| Mar 5, 2026 | 4.85 | 5.01 | 4.21 | 4.21 | 4.21 | -18.41% | 40,676 |
| Mar 4, 2026 | 5.42 | 5.47 | 4.93 | 5.16 | 5.16 | -5.84% | 66,505 |