Stabilis Solutions Inc. (SLNG)
NASDAQ: SLNG
· Real-Time Price · USD
4.83
0.15 (3.09%)
At close: Oct 15, 2025, 3:59 PM
4.84
0.21%
After-hours: Oct 15, 2025, 07:51 PM EDT
SLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 4.89 | 4.89 | 4.64 | 4.68 | 4.68 | -5.84% | 10,665 |
| Oct 13, 2025 | 4.90 | 4.98 | 4.86 | 4.97 | 4.97 | 1.43% | 5,805 |
| Oct 10, 2025 | 5.06 | 5.06 | 4.79 | 4.90 | 4.90 | -3.92% | 8,524 |
| Oct 9, 2025 | 5.06 | 5.12 | 4.99 | 5.10 | 5.10 | 8.28% | 42,400 |
| Oct 8, 2025 | 5.11 | 5.11 | 4.66 | 4.71 | 4.71 | -7.28% | 23,034 |
| Oct 7, 2025 | 4.81 | 5.45 | 4.81 | 5.08 | 5.08 | -0.59% | 26,900 |
| Oct 6, 2025 | 4.97 | 5.18 | 4.71 | 5.11 | 5.11 | 5.36% | 22,204 |
| Oct 3, 2025 | 4.62 | 4.85 | 4.62 | 4.85 | 4.85 | 5.43% | 13,738 |
| Oct 2, 2025 | 4.68 | 4.68 | 4.27 | 4.60 | 4.60 | 2.91% | 25,338 |
| Oct 1, 2025 | 4.44 | 4.50 | 4.41 | 4.47 | 4.47 | 2.52% | 10,815 |
| Sep 30, 2025 | 4.31 | 4.36 | 4.22 | 4.36 | 4.36 | 0.00% | 5,411 |
| Sep 29, 2025 | 4.22 | 4.46 | 4.19 | 4.36 | 4.36 | 4.81% | 15,639 |
| Sep 26, 2025 | 4.15 | 4.16 | 4.11 | 4.16 | 4.16 | 0.00% | 18,100 |
| Sep 25, 2025 | 4.17 | 4.18 | 4.10 | 4.16 | 4.16 | -0.24% | 13,100 |
| Sep 24, 2025 | 4.13 | 4.19 | 4.02 | 4.17 | 4.17 | 1.46% | 7,241 |
| Sep 23, 2025 | 4.16 | 4.16 | 4.10 | 4.11 | 4.11 | 1.23% | 1,200 |
| Sep 22, 2025 | 4.02 | 4.10 | 4.00 | 4.06 | 4.06 | 0.74% | 2,000 |
| Sep 19, 2025 | 3.91 | 4.14 | 3.63 | 4.03 | 4.03 | 0.50% | 11,609 |
| Sep 18, 2025 | 4.19 | 4.19 | 4.00 | 4.01 | 4.01 | -1.72% | 18,539 |
| Sep 17, 2025 | 4.08 | 4.16 | 4.05 | 4.08 | 4.08 | -0.97% | 4,700 |
Page 1 of 136