Stabilis Solutions Inc. (SLNG)
4.15
0.13 (3.23%)
At close: Apr 15, 2025, 3:51 PM
4.32
4.12%
After-hours: Apr 15, 2025, 07:56 PM EDT
Stabilis Solutions Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.02 | 4.02 | 4.02 | 4.02 | 0.25% | 2,639 |
| Apr 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.01 | 4.01 | 4.01 | 4.01 | -0.74% | 13,116 |
| Apr 10, 2025 | 4.01 | 4.01 | 4.06 | 4.06 | 3.98 | 3.98 | 4.04 | 4.04 | -0.25% | 3,300 |
| Apr 9, 2025 | 3.95 | 3.95 | 4.16 | 4.16 | 3.91 | 3.91 | 4.05 | 4.05 | 3.85% | 4,400 |
| Apr 8, 2025 | 4.07 | 4.07 | 4.18 | 4.18 | 3.71 | 3.71 | 3.90 | 3.90 | -4.18% | 7,400 |
| Apr 7, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.02 | 4.02 | 4.07 | 4.07 | -9.76% | 6,617 |
| Apr 4, 2025 | 4.65 | 4.65 | 4.84 | 4.84 | 4.45 | 4.45 | 4.51 | 4.51 | -5.05% | 4,087 |
| Apr 3, 2025 | 4.63 | 4.63 | 5.00 | 5.00 | 4.63 | 4.63 | 4.75 | 4.75 | -1.04% | 9,600 |
| Apr 2, 2025 | 4.86 | 4.86 | 5.18 | 5.18 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 4,100 |
| Apr 1, 2025 | 4.96 | 4.96 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | 14,639 |
| Mar 31, 2025 | 4.72 | 4.72 | 4.86 | 4.86 | 4.63 | 4.63 | 4.85 | 4.85 | -2.41% | 8,200 |
| Mar 28, 2025 | 5.03 | 5.03 | 5.20 | 5.20 | 4.88 | 4.88 | 4.97 | 4.97 | -1.97% | 7,720 |
| Mar 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00% | 4,200 |
| Mar 26, 2025 | 5.00 | 5.00 | 5.10 | 5.10 | 4.96 | 4.96 | 5.07 | 5.07 | -0.20% | 6,109 |
| Mar 25, 2025 | 4.90 | 4.90 | 5.10 | 5.10 | 4.82 | 4.82 | 5.08 | 5.08 | 3.89% | 5,700 |
| Mar 24, 2025 | 5.14 | 5.14 | 5.17 | 5.17 | 4.89 | 4.89 | 4.89 | 4.89 | -5.96% | 9,705 |
| Mar 21, 2025 | 4.97 | 4.97 | 5.39 | 5.39 | 4.88 | 4.88 | 5.20 | 5.20 | 2.77% | 7,200 |
| Mar 20, 2025 | 5.01 | 5.01 | 5.14 | 5.14 | 4.87 | 4.87 | 5.06 | 5.06 | -0.20% | 9,426 |
| Mar 19, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.00 | 5.00 | 5.07 | 5.07 | -0.20% | 3,699 |
| Mar 18, 2025 | 5.11 | 5.11 | 5.21 | 5.21 | 5.03 | 5.03 | 5.08 | 5.08 | -5.22% | 11,107 |
| Mar 17, 2025 | 5.06 | 5.06 | 5.38 | 5.38 | 5.04 | 5.04 | 5.36 | 5.36 | 3.28% | 18,100 |
| Mar 14, 2025 | 4.97 | 4.97 | 5.43 | 5.43 | 4.91 | 4.91 | 5.19 | 5.19 | 4.85% | 17,500 |
| Mar 13, 2025 | 4.74 | 4.74 | 4.96 | 4.96 | 4.49 | 4.49 | 4.95 | 4.95 | 6.00% | 29,354 |
| Mar 12, 2025 | 4.65 | 4.65 | 4.75 | 4.75 | 4.28 | 4.28 | 4.67 | 4.67 | 0.21% | 81,100 |
| Mar 11, 2025 | 4.65 | 4.65 | 4.76 | 4.76 | 4.61 | 4.61 | 4.66 | 4.66 | 0.22% | 10,614 |
| Mar 10, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.51 | 4.51 | 4.65 | 4.65 | -7.00% | 21,145 |
| Mar 7, 2025 | 5.01 | 5.01 | 5.11 | 5.11 | 4.69 | 4.69 | 5.00 | 5.00 | 1.83% | 36,837 |
| Mar 6, 2025 | 5.15 | 5.15 | 5.24 | 5.24 | 4.88 | 4.88 | 4.91 | 4.91 | -5.58% | 29,946 |
| Mar 5, 2025 | 5.07 | 5.07 | 5.22 | 5.22 | 4.89 | 4.89 | 5.20 | 5.20 | 2.36% | 24,200 |
| Mar 4, 2025 | 5.16 | 5.16 | 5.18 | 5.18 | 4.83 | 4.83 | 5.08 | 5.08 | -2.87% | 34,418 |
| Mar 3, 2025 | 5.51 | 5.51 | 5.55 | 5.55 | 5.02 | 5.02 | 5.23 | 5.23 | -4.39% | 64,687 |
| Feb 28, 2025 | 4.79 | 4.79 | 5.70 | 5.70 | 4.46 | 4.46 | 5.47 | 5.47 | 4.79% | 592,500 |
| Feb 27, 2025 | 6.55 | 6.55 | 6.86 | 6.86 | 5.22 | 5.22 | 5.22 | 5.22 | -20.67% | 70,300 |
| Feb 26, 2025 | 6.64 | 6.64 | 7.29 | 7.29 | 6.36 | 6.36 | 6.58 | 6.58 | -4.91% | 14,300 |
| Feb 25, 2025 | 6.80 | 6.80 | 6.94 | 6.94 | 6.49 | 6.49 | 6.92 | 6.92 | 1.47% | 10,100 |
| Feb 24, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.68 | 6.68 | 6.82 | 6.82 | -2.29% | 22,714 |
| Feb 21, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 6.91 | 6.91 | 6.98 | 6.98 | -5.42% | 9,600 |
| Feb 20, 2025 | 7.02 | 7.02 | 7.58 | 7.58 | 7.02 | 7.02 | 7.38 | 7.38 | 5.28% | 31,841 |
| Feb 19, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 6.94 | 6.94 | 7.01 | 7.01 | -6.91% | 32,200 |
| Feb 18, 2025 | 7.75 | 7.75 | 8.08 | 8.08 | 7.29 | 7.29 | 7.53 | 7.53 | -2.71% | 23,638 |
| Feb 14, 2025 | 7.49 | 7.49 | 7.75 | 7.75 | 7.13 | 7.13 | 7.74 | 7.74 | 1.84% | 26,168 |
| Feb 13, 2025 | 7.68 | 7.68 | 7.77 | 7.77 | 7.48 | 7.48 | 7.60 | 7.60 | -2.44% | 12,100 |
| Feb 12, 2025 | 7.47 | 7.47 | 7.80 | 7.80 | 7.12 | 7.12 | 7.79 | 7.79 | 4.14% | 13,539 |
| Feb 11, 2025 | 7.67 | 7.67 | 8.28 | 8.28 | 7.17 | 7.17 | 7.48 | 7.48 | -2.35% | 103,100 |
| Feb 10, 2025 | 6.35 | 6.35 | 7.67 | 7.67 | 6.34 | 6.34 | 7.66 | 7.66 | 21.78% | 72,468 |
| Feb 7, 2025 | 6.16 | 6.16 | 6.29 | 6.29 | 5.95 | 5.95 | 6.29 | 6.29 | 2.11% | 6,125 |
| Feb 6, 2025 | 6.01 | 6.01 | 6.37 | 6.37 | 6.01 | 6.01 | 6.16 | 6.16 | 0.33% | 9,320 |
| Feb 5, 2025 | 5.94 | 5.94 | 6.51 | 6.51 | 5.64 | 5.64 | 6.14 | 6.14 | -2.54% | 50,811 |
| Feb 4, 2025 | 6.75 | 6.75 | 7.00 | 7.00 | 6.11 | 6.11 | 6.30 | 6.30 | -10.76% | 51,381 |
| Feb 3, 2025 | 7.45 | 7.45 | 7.46 | 7.46 | 6.59 | 6.59 | 7.06 | 7.06 | -7.11% | 53,900 |