Dark

SLNG
Stabilis Solutions, Inc. Common Stock
stock NASDAQ

At Close

Jul 22, 2026 3:59:16 PM EDT

4.72USD+37.866%(+1.30)429,486

4.66Bid 4.79Ask 0.13Spread

Pre-market

0.00USD-100.000%(-3.42)0

After-hours

Jul 22, 2026 4:38:30 PM EDT

4.71USD-0.074%(0.00)1,209

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	4.3100	4.8600	4.3100	4.7200	+38.012%	429,486	0.000%
2026-07-21	3.8700	3.8700	3.4200	3.4200	-10.471%	52,473	+38.012%
2026-07-20	3.8000	3.8200	3.8000	3.8200	+0.262%	15,189	+23.560%
2026-07-17	3.8100	3.8100	3.8100	3.8100	-1.550%	18,185	+23.885%
2026-07-15	3.9100	3.9100	3.8700	3.8700	-0.258%	5,096	+21.964%
2026-07-14	3.8800	3.9000	3.8800	3.8800	-2.757%	13,584	+21.649%
2026-07-13	3.9900	3.9900	3.9900	3.9900	+2.835%	3,947	+18.296%
2026-07-07	3.9700	3.9700	3.8200	3.8800	-9.346%	44,967	+21.649%
2026-07-02	4.2900	4.2900	4.2800	4.2800	+5.679%	17,321	+10.280%
2026-07-01	4.0500	4.0500	4.0500	4.0500	+0.496%	6,442	+16.543%
2026-06-30	4.0400	4.0400	4.0300	4.0300	0.000%	14,298	+17.122%
2026-06-29	3.9600	4.0300	3.9600	4.0300	+2.414%	14,777	+17.122%
2026-06-26	4.1600	4.1600	3.7900	3.9350	-1.870%	49,355	+19.949%
2026-06-25	4.3000	4.3700	4.0100	4.0100	-9.685%	75,563	+17.706%
2026-06-24	4.4300	4.4400	4.4300	4.4400	-1.333%	16,036	+6.306%
2026-06-23	4.5400	4.5400	4.5000	4.5000	-0.881%	17,493	+4.889%
2026-06-22	4.5600	4.5800	4.5000	4.5400	-1.732%	25,658	+3.965%
2026-06-18	4.6100	4.6500	4.4500	4.6200	+6.673%	73,646	+2.165%
2026-06-17	4.1200	4.3310	4.1200	4.3310	+5.377%	45,203	+8.982%
2026-06-16	4.4000	4.4000	4.1100	4.1100	-12.460%	94,103	+14.842%
2026-06-15	4.8600	4.8600	4.6950	4.6950	-10.571%	52,076	+0.532%
2026-06-12	5.2500	5.2500	5.2500	5.2500	+4.167%	61,501	-10.095%
2026-06-11	5.0500	5.1300	5.0100	5.0400	+3.279%	64,968	-6.349%
2026-06-10	4.9000	4.9000	4.8800	4.8800	+1.245%	27,560	-3.279%
2026-06-09	4.8700	4.8700	4.7100	4.8200	-1.027%	41,305	-2.075%
2026-06-08	4.9200	4.9800	4.7600	4.8700	-0.205%	45,282	-3.080%
2026-06-05	5.0500	5.0500	4.8200	4.8800	-4.688%	123,653	-3.279%
2026-06-04	4.5700	5.4500	4.5700	5.1200	+15.576%	332,895	-7.813%
2026-06-03	3.7100	4.5300	3.7100	4.4300	+16.856%	183,241	+6.546%
2026-06-02	3.7400	3.7910	3.7400	3.7910	+2.737%	6,939	+24.505%
2026-06-01	3.7200	3.7200	3.6900	3.6900	-1.072%	7,559	+27.913%
2026-05-29	3.7400	3.7700	3.7200	3.7300	-4.847%	19,452	+26.542%
2026-05-28	3.8900	3.9200	3.8900	3.9200	+0.901%	10,263	+20.408%
2026-05-27	4.0100	4.0200	3.8850	3.8850	-4.545%	14,393	+21.493%
2026-05-26	4.0700	4.0700	4.0700	4.0700	-0.489%	11,604	+15.971%
2026-05-22	4.1000	4.1000	4.0900	4.0900	-4.215%	9,122	+15.403%
2026-05-21	4.0300	4.2700	4.0300	4.2700	+13.263%	39,450	+10.539%
2026-05-20	3.8000	3.8000	3.7500	3.7700	0.000%	3,960	+25.199%
2026-05-19	3.6900	3.8100	3.6900	3.7700	-5.062%	28,905	+25.199%
2026-05-15	3.9710	3.9710	3.9710	3.9710	-0.725%	9,110	+18.862%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+0.503%	14,836	+18.000%
2026-05-13	4.0500	4.0500	3.9800	3.9800	+10.249%	28,556	+18.593%
2026-05-12	3.9500	3.9500	3.5900	3.6100	-7.908%	68,697	+30.748%
2026-05-11	3.9200	3.9200	3.9200	3.9200	-2.000%	30,533	+20.408%
2026-05-07	4.0000	4.0000	4.0000	4.0000	-7.834%	25,654	+18.000%
2026-05-06	4.3100	4.4200	4.3000	4.3400	-0.686%	33,020	+8.756%
2026-05-05	4.5300	4.5300	4.2400	4.3700	-0.682%	21,558	+8.009%
2026-05-04	4.4300	4.4900	4.4000	4.4000	0.000%	19,721	+7.273%
2026-05-01	4.3200	4.4500	4.3200	4.4000	+2.326%	28,193	+7.273%
2026-04-30	4.3200	4.3400	4.3000	4.3000	+4.623%	28,361	+9.767%
2026-04-29	4.0500	4.1100	4.0500	4.1100	+1.481%	27,268	+14.842%
2026-04-28	4.0423	4.0500	4.0423	4.0500	+5.195%	25,009	+16.543%
2026-04-27	3.6600	3.8500	3.6600	3.8500	+7.242%	32,389	+22.597%
2026-04-24	3.5200	3.6500	3.5000	3.5900	+1.412%	12,947	+31.476%
2026-04-23	3.3400	3.5400	3.3400	3.5400	+6.949%	18,905	+33.333%
2026-04-22	3.3400	3.4200	3.3100	3.3100	-4.335%	71,884	+42.598%
2026-04-21	3.4500	3.4600	3.4500	3.4600	+0.875%	16,840	+36.416%
2026-04-20	3.4800	3.4800	3.4300	3.4300	-1.153%	19,641	+37.609%
2026-04-17	3.5400	3.7300	3.4400	3.4700	-6.216%	25,112	+36.023%
2026-04-16	3.6000	3.7000	3.6000	3.7000	+0.817%	7,101	+27.568%
2026-04-15	3.6700	3.7400	3.6500	3.6700	+3.090%	11,594	+28.610%
2026-04-14	3.5600	3.6100	3.5600	3.5600	-1.385%	20,090	+32.584%
2026-04-10	3.5600	3.6100	3.5300	3.6100	-2.695%	24,499	+30.748%
2026-04-09	3.7100	3.7100	3.7100	3.7100	+3.056%	23,038	+27.224%
2026-04-08	3.5300	3.6000	3.5300	3.6000	-1.907%	30,169	+31.111%
2026-04-07	3.6400	3.6700	3.6400	3.6700	+2.945%	37,080	+28.610%
2026-04-06	3.9600	4.0100	3.5650	3.5650	-23.498%	124,076	+32.398%
2026-04-02	4.6800	4.6800	4.1800	4.6600	+5.192%	55,193	+1.288%
2026-04-01	4.2800	4.4300	4.2800	4.4300	+1.606%	22,236	+6.546%
2026-03-31	4.2801	4.3600	4.2801	4.3600	-4.237%	10,571	+8.257%
2026-03-30	4.5529	4.5529	4.5529	4.5529	-4.149%	25,808	+3.670%
2026-03-27	4.5500	4.9300	4.5500	4.7500	+3.037%	56,985	-0.632%
2026-03-26	4.5100	4.6100	4.5100	4.6100	+5.977%	51,311	+2.386%
2026-03-25	4.4100	4.4600	4.3000	4.3500	-5.946%	40,801	+8.506%
2026-03-24	4.2200	4.6900	4.2200	4.6250	+7.558%	97,078	+2.054%
2026-03-23	4.3800	4.4500	4.2400	4.3000	-2.935%	119,852	+9.767%
2026-03-20	3.8800	4.7000	3.8800	4.4300	+15.817%	437,567	+6.546%
2026-03-19	3.3800	3.9700	3.3800	3.8250	+16.350%	322,560	+23.399%
2026-03-18	3.2500	3.3300	3.2500	3.2875	+1.466%	16,161	+43.574%
2026-03-17	3.3800	3.3800	3.2400	3.2400	-1.818%	51,520	+45.679%
2026-03-16	3.5000	3.5000	3.2900	3.3000	-7.303%	32,682	+43.030%
2026-03-13	3.6000	3.7000	3.5600	3.5600	-3.261%	27,144	+32.584%
2026-03-12	3.9500	3.9500	3.6800	3.6800	+3.662%	29,096	+28.261%
2026-03-11	3.6700	3.6994	3.5500	3.5500	-1.662%	18,269	+32.958%
2026-03-10	3.5200	3.6400	3.5200	3.6100	-3.476%	40,028	+30.748%
2026-03-09	3.8600	3.8600	3.7400	3.7400	-2.350%	58,565	+26.203%
2026-03-06	4.2800	4.2800	3.8000	3.8300	-10.673%	65,992	+23.238%
2026-03-05	4.2600	4.3400	4.2500	4.2876	-13.030%	40,463	+10.085%
2026-03-04	5.3600	5.3600	4.9300	4.9300	-10.200%	65,747	-4.260%
2026-03-03	5.4900	5.4900	5.4900	5.4900	-7.080%	50,876	-14.026%
2026-03-02	5.7000	5.9083	5.7000	5.9083	+2.753%	61,752	-20.112%
2026-02-26	5.5157	5.7500	5.5157	5.7500	+2.679%	25,349	-17.913%
2026-02-25	5.6200	5.6200	5.6000	5.6000	-0.885%	1,697	-15.714%
2026-02-24	5.6500	5.6500	5.6500	5.6500	+0.803%	4,198	-16.460%
2026-02-23	5.6025	5.6050	5.6025	5.6050	-0.267%	13,613	-15.789%
2026-02-20	5.6100	5.6200	5.6000	5.6200	+7.048%	18,048	-16.014%
2026-02-19	5.2500	5.2500	5.2500	5.2500	-0.568%	21,553	-10.095%
2026-02-18	5.2000	5.3200	5.1900	5.2800	+5.600%	47,077	-10.606%
2026-02-17	5.1600	5.2400	5.0000	5.0000	-8.425%	94,031	-5.600%
2026-02-11	5.4600	5.4600	5.4600	5.4600	+0.924%	1,700	-13.553%
2026-02-09	5.4100	5.4100	5.4100	5.4100	-2.724%	8,193	-12.754%
2026-02-06	5.5615	5.5615	5.5615	5.5615	-1.392%	13,953	-15.131%
2026-02-05	5.6400	5.6400	5.6400	5.6400	+2.545%	6,126	-16.312%
2026-02-04	5.5000	5.5000	5.5000	5.5000	-1.961%	9,683	-14.182%
2026-02-03	5.6100	5.6100	5.6100	5.6100	+0.358%	28,902	-15.865%
2026-01-30	5.5900	5.5900	5.5900	5.5900	+1.452%	7,687	-15.564%
2026-01-28	5.6500	5.6500	5.5100	5.5100	-0.181%	20,648	-14.338%
2026-01-27	5.8900	5.8900	5.4600	5.5200	-0.478%	18,109	-14.493%
2026-01-26	4.7800	6.0100	4.7800	5.5465	+20.839%	98,033	-14.901%
2026-01-22	4.5400	4.5900	4.5400	4.5900	+1.101%	4,869	+2.832%
2026-01-21	4.4400	4.5500	4.4400	4.5400	+1.566%	10,869	+3.965%
2026-01-20	4.4800	4.5300	4.4700	4.4700	-2.402%	1,489	+5.593%
2026-01-14	4.5800	4.5800	4.5800	4.5800	+2.461%	6,464	+3.057%
2026-01-09	4.4500	4.5300	4.4500	4.4700	+0.676%	4,047	+5.593%
2026-01-05	4.4300	4.4400	4.4300	4.4400	+1.335%	11,011	+6.306%
2025-12-31	4.3815	4.3815	4.3815	4.3815	+5.833%	5,359	+7.726%
2025-12-29	4.2000	4.2100	4.1400	4.1400	-4.277%	11,198	+14.010%
2025-12-26	4.3250	4.3250	4.3250	4.3250	+0.116%	2,280	+9.133%
2025-12-24	4.3200	4.3200	4.3200	4.3200	-6.087%	7,726	+9.259%
2025-12-23	4.7500	4.7500	4.6000	4.6000	-1.499%	14,994	+2.609%
2025-12-22	4.7500	4.7500	4.6100	4.6700	-2.096%	6,898	+1.071%
2025-12-18	4.7700	4.7700	4.7700	4.7700	-1.751%	7,581	-1.048%
2025-12-17	4.8550	4.8550	4.8550	4.8550	-4.429%	5,479	-2.781%
2025-12-15	5.0300	5.0900	5.0300	5.0800	-0.975%	4,354	-7.087%
2025-12-12	5.1300	5.1300	5.1300	5.1300	+4.268%	3,967	-7.992%
2025-12-11	4.9200	4.9200	4.9200	4.9200	-3.718%	1,864	-4.065%
2025-12-10	5.0500	5.1100	5.0500	5.1100	0.000%	8,000	-7.632%
2025-12-09	5.0500	5.1100	5.0500	5.1100	+2.610%	8,884	-7.632%
2025-12-08	4.9800	4.9800	4.9800	4.9800	+1.426%	6,951	-5.221%
2025-12-05	4.9100	4.9100	4.9100	4.9100	-0.808%	4,929	-3.870%
2025-12-04	4.9500	4.9700	4.9500	4.9500	+5.769%	6,575	-4.646%
2025-11-28	4.6800	4.6800	4.6800	4.6800	-1.266%	881	+0.855%
2025-11-26	4.8200	4.8200	4.7400	4.7400	+0.424%	3,748	-0.422%
2025-11-24	4.7200	4.7200	4.7200	4.7200	+1.724%	5,891	0.000%
2025-11-21	4.6400	4.6400	4.6400	4.6400	-1.066%	8,697	+1.724%
2025-11-20	4.6900	4.6900	4.6900	4.6900	-1.471%	7,550	+0.640%
2025-11-18	4.7600	4.7600	4.7600	4.7600	+0.847%	1,119	-0.840%
2025-11-17	4.7200	4.7200	4.7200	4.7200	+4.833%	7,573	0.000%
2025-11-07	4.5500	4.5500	4.5024	4.5024	-5.163%	20,925	+4.833%
2025-11-06	4.7475	4.7475	4.7475	4.7475	-4.091%	12,486	-0.579%
2025-11-03	4.9500	4.9500	4.9500	4.9500	-0.602%	1,299	-4.646%
2025-10-30	4.9800	4.9800	4.9800	4.9800	-0.200%	4,360	-5.221%
2025-10-29	4.9900	4.9900	4.9900	4.9900	+4.612%	1,554	-5.411%
2025-10-27	4.7700	4.7700	4.7700	4.7700	+1.489%	4,868	-1.048%
2025-10-24	4.7000	4.7000	4.7000	4.7000	-0.844%	3,405	+0.426%
2025-10-23	4.7400	4.7400	4.7400	4.7400	-3.265%	5,902	-0.422%
2025-10-21	4.9000	4.9000	4.9000	4.9000	0.000%	5,305	-3.673%
2025-10-20	4.9000	4.9000	4.9000	4.9000	-0.810%	8,513	-3.673%
2025-10-16	4.9400	4.9400	4.9400	4.9400	+2.703%	3,299	-4.453%
2025-10-15	4.8100	4.8100	4.8100	4.8100	+3.441%	6,184	-1.871%
2025-10-14	4.7000	4.7000	4.6500	4.6500	-5.102%	10,665	+1.505%
2025-10-10	4.9000	4.9000	4.9000	4.9000	-3.922%	8,196	-3.673%
2025-10-09	5.1100	5.1100	5.1000	5.1000	+2.000%	42,365	-7.451%
2025-10-07	5.2050	5.2760	5.0000	5.0000	-2.153%	33,550	-5.600%
2025-10-06	5.0500	5.1100	5.0500	5.1100	+5.361%	15,962	-7.632%
2025-10-03	4.8500	4.8500	4.8500	4.8500	+5.437%	13,733	-2.680%
2025-10-02	4.5500	4.5999	4.3900	4.5999	+3.601%	25,254	+2.611%
2025-10-01	4.4400	4.4400	4.4400	4.4400	+1.835%	10,815	+6.306%
2025-09-30	4.3600	4.3600	4.3600	4.3600	+0.926%	5,411	+8.257%
2025-09-29	4.3200	4.3200	4.3200	4.3200	+3.846%	15,639	+9.259%
2025-09-26	4.1600	4.1600	4.1600	4.1600	-0.240%	18,076	+13.462%
2025-09-25	4.1700	4.1700	4.1700	4.1700	-0.475%	13,073	+13.189%
2025-09-24	4.1899	4.1899	4.1899	4.1899	+3.278%	7,231	+12.652%
2025-09-22	4.0569	4.0569	4.0569	4.0569	+0.418%	1,984	+16.345%
2025-09-19	4.1200	4.1300	4.0200	4.0400	+1.000%	11,409	+16.832%
2025-09-18	4.0900	4.0900	4.0000	4.0000	-2.795%	18,537	+18.000%
2025-09-16	4.0000	4.1150	4.0000	4.1150	+12.125%	24,208	+14.702%
2025-09-15	3.6700	3.6700	3.6700	3.6700	+4.558%	9,459	+28.610%
2025-09-12	3.5800	3.5900	3.5100	3.5100	-6.400%	19,984	+34.473%
2025-09-10	3.7500	3.7500	3.7500	3.7500	+4.749%	13,756	+25.867%
2025-09-08	3.5800	3.5800	3.5800	3.5800	-4.533%	9,907	+31.844%
2025-09-05	3.7500	3.7500	3.7500	3.7500	+0.134%	31,059	+25.867%
2025-09-04	3.8200	3.8200	3.7450	3.7450	-5.190%	32,803	+26.035%
2025-09-03	3.9500	3.9500	3.9500	3.9500	+3.947%	29,351	+19.494%
2025-09-02	3.8106	3.8106	3.8000	3.8000	-7.767%	34,307	+24.211%
2025-08-28	4.1500	4.1500	4.1200	4.1200	-3.738%	7,041	+14.563%
2025-08-26	4.2800	4.2800	4.2800	4.2800	+4.390%	2,222	+10.280%
2025-08-22	4.1000	4.1000	4.1000	4.1000	-2.148%	7,711	+15.122%
2025-08-20	4.1900	4.1900	4.1900	4.1900	-3.009%	3,542	+12.649%
2025-08-19	4.3200	4.3200	4.3200	4.3200	+8.271%	14,346	+9.259%
2025-08-18	4.1000	4.3900	3.9900	3.9900	-11.921%	30,149	+18.296%
2025-08-13	4.5300	4.5300	4.5300	4.5300	+0.667%	3,394	+4.194%
2025-08-08	4.5000	4.5000	4.5000	4.5000	-6.832%	9,630	+4.889%
2025-08-05	4.8300	4.8300	4.8300	4.8300	+2.222%	13,877	-2.277%
2025-08-04	4.5700	4.7250	4.5700	4.7250	+5.942%	2,507	-0.106%
2025-08-01	4.4600	4.4600	4.4600	4.4600	-7.469%	5,360	+5.830%
2025-07-30	4.8200	4.8200	4.8200	4.8200	+0.942%	2,962	-2.075%
2025-07-24	4.7750	4.7750	4.7750	4.7750	-2.749%	4,351	-1.152%
2025-07-22	4.9400	4.9400	4.8700	4.9100	-3.616%	17,447	-3.870%
2025-07-21	5.0400	5.0942	5.0400	5.0942	-0.987%	2,337	-7.346%
2025-07-17	5.1450	5.1450	5.1450	5.1450	-1.058%	14,982	-8.260%
2025-07-16	5.2000	5.2000	5.2000	5.2000	+13.786%	29,276	-9.231%
2025-07-11	4.5250	4.5700	4.5250	4.5700	-3.586%	8,497	+3.282%
2025-07-10	4.7400	4.7400	4.7400	4.7400	-4.049%	1,168	-0.422%
2025-07-08	4.9400	4.9400	4.9400	4.9400	+0.816%	11,745	-4.453%
2025-07-07	4.9000	4.9000	4.9000	4.9000	+1.660%	25,284	-3.673%
2025-07-03	4.8200	4.8200	4.8200	4.8200	-5.118%	31,878	-2.075%
2025-07-02	4.7500	5.2400	4.7000	5.0800	+2.213%	36,752	-7.087%
2025-07-01	4.8600	5.0000	4.8600	4.9700	+1.222%	5,998	-5.030%
2025-06-27	4.9100	4.9100	4.9100	4.9100	0.000%	23,895	-3.870%
2025-06-25	4.9100	4.9100	4.9100	4.9100	-4.845%	1,664	-3.870%
2025-06-24	5.1600	5.1600	5.1600	5.1600	-1.338%	7,753	-8.527%
2025-06-23	5.2300	5.2300	5.2300	5.2300	-0.191%	9,183	-9.751%
2025-06-18	5.2400	5.2400	5.2400	5.2400	-1.689%	2,758	-9.924%
2025-06-17	5.3800	5.3800	5.3300	5.3300	+2.107%	9,213	-11.445%
2025-06-16	5.2200	5.2200	5.2200	5.2200	0.000%	6,944	-9.579%
2025-06-12	5.2200	5.2200	5.2200	5.2200	+1.359%	10,107	-9.579%
2025-06-10	5.1000	5.1700	5.1000	5.1500	-4.097%	10,770	-8.350%
2025-06-05	5.3700	5.3700	5.3700	5.3700	-4.787%	8,497	-12.104%
2025-06-04	5.6400	5.6400	5.6400	5.6400	+4.059%	1,922	-16.312%
2025-06-02	5.4200	5.4200	5.4200	5.4200	-3.559%	651	-12.915%
2025-05-30	5.6200	5.6200	5.6200	5.6200	0.000%	1,165	-16.014%
2025-05-27	5.6200	5.6200	5.6200	5.6200	+2.555%	2,141	-16.014%
2025-05-19	5.4800	5.4800	5.4800	5.4800	-4.530%	15,680	-13.869%
2025-05-16	5.7400	5.7400	5.7400	5.7400	-2.547%	8,590	-17.770%
2025-05-15	5.8000	5.8900	5.8000	5.8900	+5.556%	1,673	-19.864%
2025-05-14	5.5800	5.5800	5.5800	5.5800	-6.376%	7,638	-15.412%
2025-05-09	5.9600	5.9600	5.9600	5.9600	+2.230%	5,258	-20.805%
2025-05-07	5.8300	5.8300	5.8300	5.8300	-0.512%	3,321	-19.039%
2025-04-30	5.8600	5.8600	5.8600	5.8600	-1.347%	2,576	-19.454%
2025-04-29	5.9400	5.9400	5.9400	5.9400	+0.678%	36,330	-20.539%
2025-04-25	5.8900	5.9000	5.8900	5.9000	+2.967%	58,144	-20.000%
2025-04-24	5.7300	5.7300	5.7300	5.7300	+23.812%	31,381	-17.627%
2025-04-21	4.4750	4.6280	4.4750	4.6280	+6.149%	9,746	+1.988%
2025-04-16	4.2900	4.3599	4.2900	4.3599	+5.823%	97,880	+8.259%
2025-04-15	4.1200	4.1200	4.1200	4.1200	+0.414%	4,725	+14.563%
2025-04-11	4.1030	4.1030	4.1030	4.1030	+3.090%	13,116	+15.038%
2025-04-10	3.9800	3.9800	3.9800	3.9800	+5.013%	3,289	+18.593%
2025-04-08	3.7900	3.7900	3.7900	3.7900	-15.965%	7,367	+24.538%
2025-04-04	4.5100	4.5100	4.5100	4.5100	-5.053%	4,033	+4.656%
2025-04-03	4.7500	4.7500	4.7500	4.7500	-1.247%	9,581	-0.632%
2025-04-02	4.9900	4.9900	4.8100	4.8100	-0.207%	4,066	-1.871%
2025-04-01	4.9400	5.0000	4.8200	4.8200	-0.823%	14,538	-2.075%
2025-03-31	4.8600	4.8600	4.8600	4.8600	-6.358%	8,189	-2.881%
2025-03-28	5.1200	5.1900	4.9900	5.1900	+2.367%	7,619	-9.056%
2025-03-27	5.0700	5.0700	5.0700	5.0700	0.000%	4,145	-6.903%
2025-03-26	5.0700	5.0700	5.0700	5.0700	-0.197%	6,073	-6.903%
2025-03-25	5.0500	5.0800	5.0500	5.0800	+3.885%	5,682	-7.087%
2025-03-24	5.0900	5.0900	4.8900	4.8900	-3.187%	9,705	-3.476%
2025-03-21	4.8800	5.0700	4.8800	5.0510	-0.178%	5,225	-6.553%
2025-03-20	5.0600	5.1300	5.0600	5.0600	+1.200%	9,382	-6.719%
2025-03-19	5.0000	5.0000	5.0000	5.0000	-2.153%	3,594	-5.600%
2025-03-18	5.1400	5.1400	5.1100	5.1100	-4.664%	11,107	-7.632%
2025-03-17	5.1200	5.3600	5.1200	5.3600	+3.276%	18,087	-11.940%
2025-03-14	5.1800	5.2150	5.1200	5.1900	+5.703%	17,491	-9.056%
2025-03-13	4.5600	4.9600	4.5500	4.9100	+5.139%	29,346	-3.870%
2025-03-12	4.6400	4.6700	4.3700	4.6700	+1.302%	81,071	+1.071%
2025-03-11	4.6600	4.6600	4.6100	4.6100	-2.537%	10,522	+2.386%
2025-03-10	4.7500	4.8100	4.6200	4.7300	-5.589%	21,144	-0.211%
2025-03-07	4.9700	5.0700	4.9500	5.0100	+0.200%	36,789	-5.788%
2025-03-06	5.1500	5.1600	4.9500	5.0000	-3.846%	29,414	-5.600%
2025-03-05	4.9300	5.2000	4.9300	5.2000	+2.564%	24,144	-9.231%
2025-03-04	5.0700	5.1500	4.8300	5.0700	-2.874%	5,770	-6.903%
2025-03-03	5.2000	5.5300	5.0600	5.2200	-4.745%	64,449	-9.579%
2025-02-28	4.5500	5.7000	4.5500	5.4800	+3.985%	591,986	-13.869%
2025-02-27	6.4700	6.4700	5.2700	5.2700	-19.481%	70,073	-10.436%
2025-02-26	6.5400	6.5450	6.5400	6.5450	-5.692%	14,268	-27.884%
2025-02-25	6.5700	6.9500	6.5700	6.9400	+1.909%	10,090	-31.988%
2025-02-24	6.8600	6.8900	6.6700	6.8100	-2.853%	22,714	-30.690%
2025-02-21	7.2900	7.2900	7.0100	7.0100	-5.014%	9,571	-32.668%
2025-02-20	7.3800	7.3900	7.2700	7.3800	+3.652%	31,841	-36.043%
2025-02-19	7.1600	7.1600	7.1200	7.1200	-4.301%	32,168	-33.708%
2025-02-18	7.8900	7.8900	7.4400	7.4400	-3.876%	23,611	-36.559%
2025-02-14	7.4100	7.7400	7.4100	7.7400	+3.614%	26,132	-39.018%
2025-02-13	7.7500	7.7500	7.4700	7.4700	-4.231%	12,066	-36.814%
2025-02-12	7.6300	7.8000	7.6300	7.8000	+4.208%	13,400	-39.487%
2025-02-11	7.8700	7.8700	7.4200	7.4850	-2.412%	103,051	-36.941%
2025-02-10	7.3400	7.6700	7.3400	7.6700	+29.125%	72,241	-38.462%
2025-02-07	6.1000	6.1000	5.9400	5.9400	-3.728%	6,121	-20.539%
2025-02-06	6.1200	6.1700	6.1200	6.1700	+1.983%	9,319	-23.501%
2025-02-05	6.1800	6.1800	5.8100	6.0500	-2.419%	50,789	-21.983%
2025-02-04	6.9300	7.0800	6.2000	6.2000	-12.676%	51,339	-23.871%
2025-02-03	6.6700	7.1000	6.6000	7.1000	-6.517%	53,856	-33.521%
2025-01-31	7.5950	7.5950	7.5950	7.5950	+1.537%	15,754	-37.854%
2025-01-30	7.4800	7.4800	7.4800	7.4800	+2.466%	18,402	-36.898%
2025-01-29	7.5900	7.5900	7.1500	7.3000	-0.680%	16,526	-35.342%
2025-01-28	6.8500	7.3800	6.8500	7.3500	0.000%	15,472	-35.782%
2025-01-24	7.2000	7.3500	7.2000	7.3500	+8.090%	39,721	-35.782%
2025-01-23	6.9400	6.9400	6.7999	6.7999	+0.739%	9,395	-30.587%
2025-01-22	6.7500	6.7500	6.7500	6.7500	-0.589%	27,032	-30.074%
2025-01-21	6.7400	6.7900	6.5900	6.7900	+13.167%	23,203	-30.486%
2025-01-16	5.9600	6.0000	5.9600	6.0000	-4.610%	10,885	-21.333%
2025-01-15	6.2300	6.2900	6.2300	6.2900	+2.110%	3,647	-24.960%
2025-01-14	6.1600	6.1600	6.1600	6.1600	-0.162%	10,093	-23.377%
2025-01-13	6.1000	6.1700	6.1000	6.1700	+2.833%	5,906	-23.501%
2025-01-10	6.0000	6.1177	5.9200	6.0000	-1.800%	29,582	-21.333%
2025-01-07	6.0900	6.1100	6.0900	6.1100	+0.164%	17,761	-22.750%
2025-01-06	6.8000	6.8000	6.0260	6.1000	-5.573%	46,609	-22.623%
2025-01-03	6.1100	6.4800	6.0900	6.4600	+13.533%	21,785	-26.935%
2025-01-02	5.6900	5.6900	5.6900	5.6900	+5.762%	11,740	-17.047%
2024-12-31	5.2800	5.3800	5.2800	5.3800	-0.186%	12,518	-12.268%
2024-12-27	5.3900	5.3900	5.3900	5.3900	-1.282%	10,961	-12.430%
2024-12-26	5.4600	5.4600	5.4600	5.4600	-0.546%	17,110	-13.553%
2024-12-20	5.4900	5.4900	5.4900	5.4900	-5.345%	14,479	-14.026%
2024-12-19	5.8000	5.8000	5.8000	5.8000	+0.520%	9,818	-18.621%
2024-12-18	5.7700	5.7700	5.7700	5.7700	+5.678%	13,024	-18.198%
2024-12-17	5.4087	5.4600	5.4087	5.4600	-9.000%	11,138	-13.553%
2024-12-13	5.9900	6.0700	5.9200	6.0000	-0.826%	10,134	-21.333%
2024-12-12	6.0500	6.0500	6.0500	6.0500	+3.774%	10,167	-21.983%
2024-12-11	5.8300	5.8300	5.8300	5.8300	+4.480%	12,094	-19.039%
2024-12-10	5.6700	5.6700	5.5800	5.5800	-0.357%	18,963	-15.412%
2024-12-09	5.8300	5.8300	5.4300	5.6000	-0.002%	24,465	-15.714%
2024-12-06	5.7400	5.7400	5.6001	5.6001	+6.063%	14,024	-15.716%
2024-12-04	5.2800	5.2800	5.2800	5.2800	-1.493%	9,163	-10.606%
2024-12-02	5.2100	5.3600	5.2100	5.3600	+6.139%	13,610	-11.940%
2024-11-29	5.0600	5.0600	5.0500	5.0500	-0.591%	5,351	-6.535%
2024-11-26	5.0900	5.0900	5.0400	5.0800	+2.213%	14,162	-7.087%
2024-11-25	4.9700	4.9700	4.9700	4.9700	-1.193%	7,824	-5.030%
2024-11-22	4.7900	5.0300	4.7600	5.0300	+9.586%	2,303	-6.163%
2024-11-21	4.5500	4.5900	4.5500	4.5900	-6.897%	31,146	+2.832%
2024-11-18	5.0100	5.0100	4.8500	4.9300	+7.407%	27,718	-4.260%
2024-11-14	4.6200	4.6200	4.5900	4.5900	-6.327%	7,674	+2.832%
2024-11-13	4.9000	4.9000	4.9000	4.9000	+4.034%	19,958	-3.673%
2024-11-12	4.8000	4.8000	4.7100	4.7100	+4.435%	19,593	+0.212%
2024-11-11	4.5100	4.5100	4.5100	4.5100	-1.313%	17,766	+4.656%
2024-11-07	4.5700	4.5700	4.5700	4.5700	+5.543%	5,132	+3.282%
2024-11-01	4.3300	4.3300	4.3300	4.3300	-5.459%	10,186	+9.007%
2024-10-28	4.5600	4.5800	4.5600	4.5800	+2.232%	14,082	+3.057%
2024-10-25	4.4800	4.4800	4.4800	4.4800	-2.609%	7,426	+5.357%
2024-10-24	4.5600	4.6500	4.5600	4.6000	+2.222%	7,606	+2.609%
2024-10-22	4.5000	4.5000	4.5000	4.5000	-0.662%	10,892	+4.889%
2024-10-21	4.5300	4.5300	4.5300	4.5300	-1.307%	1,297	+4.194%
2024-10-18	4.5900	4.5900	4.5900	4.5900	+9.809%	4,887	+2.832%
2024-10-15	4.2400	4.2400	4.1800	4.1800	-9.914%	47,197	+12.919%
2024-10-14	4.6400	4.6400	4.6400	4.6400	+2.655%	32,548	+1.724%
2024-10-11	4.5200	4.5200	4.5200	4.5200	-1.525%	419	+4.425%
2024-10-10	4.5900	4.5900	4.5900	4.5900	+3.846%	3,635	+2.832%
2024-10-03	4.5300	4.5300	4.4200	4.4200	-3.704%	11,011	+6.787%
2024-10-02	4.6400	4.7300	4.5900	4.5900	-1.005%	14,005	+2.832%
2024-10-01	4.6600	4.6600	4.6366	4.6366	-1.767%	29,038	+1.799%
2024-09-30	4.8100	4.8100	4.7200	4.7200	-4.453%	21,984	0.000%
2024-09-27	4.9400	4.9400	4.9400	4.9400	+5.106%	15,056	-4.453%
2024-09-26	4.7000	4.7000	4.7000	4.7000	-1.261%	12,806	+0.426%
2024-09-25	5.1100	5.1100	4.7600	4.7600	+2.586%	20,715	-0.840%
2024-09-24	4.3400	4.7700	4.3400	4.6400	+8.665%	22,732	+1.724%
2024-09-23	4.2700	4.2700	4.2700	4.2700	+5.432%	10,840	+10.539%
2024-09-20	4.1000	4.1000	4.0500	4.0500	-0.735%	10,818	+16.543%
2024-09-17	4.0800	4.0800	4.0800	4.0800	-1.449%	1,200	+15.686%
2024-09-16	4.1400	4.1400	4.1400	4.1400	+1.970%	1,409	+14.010%
2024-09-11	4.0600	4.1000	4.0600	4.0600	+0.247%	1,387	+16.256%
2024-09-10	4.0600	4.0700	4.0500	4.0500	0.000%	727	+16.543%
2024-09-09	4.0600	4.0600	4.0500	4.0500	+3.316%	1,378	+16.543%
2024-09-03	3.9200	3.9200	3.9200	3.9200	-1.621%	2,397	+20.408%
2024-08-21	4.0500	4.0500	3.9600	3.9846	-3.754%	14,921	+18.456%
2024-08-20	4.1400	4.1400	4.1400	4.1400	-3.721%	872	+14.010%
2024-08-16	4.3000	4.3000	4.3000	4.3000	+1.655%	4,810	+9.767%
2024-08-15	4.2300	4.2300	4.2300	4.2300	+1.683%	5,884	+11.584%
2024-08-13	4.1600	4.1600	4.1600	4.1600	+0.483%	3,499	+13.462%
2024-08-08	3.9997	4.1500	3.9997	4.1400	+6.427%	13,595	+14.010%
2024-08-06	3.8500	3.8900	3.8500	3.8900	-0.256%	0	+21.337%
2024-08-05	3.9000	3.9000	3.9000	3.9000	0.000%	0	+21.026%
2024-08-02	3.9000	3.9100	3.9000	3.9000	-4.878%	0	+21.026%
2024-07-31	4.1299	4.1299	4.1000	4.1000	+0.985%	0	+15.122%
2024-07-30	4.0050	4.0600	3.9783	4.0600	+3.836%	0	+16.256%
2024-07-29	3.9100	4.0700	3.9100	3.9100	-0.255%	1,537	+20.716%
2024-07-26	4.1200	4.1200	3.9200	3.9200	0.000%	1,555	+20.408%
2024-07-25	3.9400	3.9480	3.9200	3.9200	-1.197%	0	+20.408%
2024-07-24	4.0300	4.0300	3.9675	3.9675	-2.037%	2,293	+18.967%
2024-07-23	4.0500	4.0500	4.0500	4.0500	+1.759%	499	+16.543%
2024-07-22	4.0740	4.0740	3.9800	3.9800	-2.331%	2,522	+18.593%
2024-07-19	4.1000	4.1600	4.0750	4.0750	+1.621%	2,370	+15.828%
2024-07-18	4.2100	4.3176	4.0100	4.0100	-5.869%	23,809	+17.706%
2024-07-17	4.2750	4.3500	4.2100	4.2600	-2.069%	2,000	+10.798%
2024-07-15	4.2900	4.3850	4.2900	4.3500	+1.754%	0	+8.506%
2024-07-12	3.9500	4.2750	3.9500	4.2750	+7.955%	11,380	+10.409%
2024-07-11	3.9800	3.9800	3.7800	3.9600	+0.253%	1,748	+19.192%
2024-07-10	3.9650	4.0000	3.9350	3.9500	-0.253%	5,638	+19.494%
2024-07-09	3.9000	3.9700	3.9000	3.9600	+0.763%	874	+19.192%
2024-07-08	3.9700	3.9700	3.8803	3.9300	-0.758%	1,696	+20.102%
2024-07-05	3.9100	3.9600	3.9000	3.9600	+0.508%	1,411	+19.192%

.dark-mode .tX7SWC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tX7SWC{ color: #333333; background-color: white; border: 2px solid #333333; }SLNGStabilis Solutions, Inc. Common Stockstock NASDAQ

SLNG
Stabilis Solutions, Inc. Common Stock
stock NASDAQ