Stabilis Solutions Inc. (SLNG)
NASDAQ: SLNG
· Real-Time Price · USD
3.47
-0.27 (-7.34%)
At close: Sep 05, 2025, 3:59 PM
3.48
0.29%
After-hours: Sep 05, 2025, 04:10 PM EDT
SLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.74 | 3.76 | 3.29 | 3.48 | 3.48 | -7.20% | 31,059 |
| Sep 4, 2025 | 3.85 | 3.91 | 3.75 | 3.75 | 3.75 | -5.06% | 32,804 |
| Sep 3, 2025 | 3.75 | 4.19 | 3.75 | 3.95 | 3.95 | 3.95% | 29,400 |
| Sep 2, 2025 | 4.08 | 4.16 | 3.65 | 3.80 | 3.80 | -6.63% | 34,316 |
| Aug 29, 2025 | 4.09 | 4.11 | 4.04 | 4.07 | 4.07 | 0.99% | 3,400 |
| Aug 28, 2025 | 4.22 | 4.22 | 4.03 | 4.03 | 4.03 | -0.98% | 7,041 |
| Aug 27, 2025 | 4.22 | 4.22 | 4.07 | 4.07 | 4.07 | -2.63% | 1,415 |
| Aug 26, 2025 | 4.12 | 4.22 | 4.12 | 4.18 | 4.18 | 2.70% | 2,222 |
| Aug 25, 2025 | 4.11 | 4.18 | 4.07 | 4.07 | 4.07 | -0.73% | 800 |
| Aug 22, 2025 | 4.28 | 4.28 | 3.99 | 4.10 | 4.10 | -2.61% | 7,722 |
| Aug 21, 2025 | 4.22 | 4.22 | 4.13 | 4.21 | 4.21 | 0.00% | 6,300 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.06 | 4.21 | 4.21 | -2.55% | 3,542 |
| Aug 19, 2025 | 4.08 | 4.35 | 4.08 | 4.32 | 4.32 | 8.27% | 14,346 |
| Aug 18, 2025 | 4.36 | 4.39 | 3.98 | 3.99 | 3.99 | -10.94% | 31,234 |
| Aug 15, 2025 | 4.34 | 4.50 | 4.32 | 4.48 | 4.48 | 1.82% | 9,414 |
| Aug 14, 2025 | 4.54 | 4.54 | 4.38 | 4.40 | 4.40 | -2.87% | 4,600 |
| Aug 13, 2025 | 4.49 | 4.63 | 4.49 | 4.53 | 4.53 | -2.16% | 3,400 |
| Aug 12, 2025 | 4.74 | 4.77 | 4.46 | 4.63 | 4.63 | -4.54% | 2,000 |
| Aug 11, 2025 | 4.94 | 4.98 | 4.85 | 4.85 | 4.85 | 7.06% | 1,400 |
| Aug 8, 2025 | 4.50 | 4.54 | 4.44 | 4.53 | 4.53 | 1.80% | 9,633 |