Stabilis Solutions Inc. (SLNG)
NASDAQ: SLNG
· Real-Time Price · USD
4.30
0.31 (7.77%)
At close: Aug 19, 2025, 3:59 PM
4.31
0.23%
After-hours: Aug 19, 2025, 04:10 PM EDT
SLNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.36 | 4.39 | 3.98 | 3.99 | 3.99 | -10.94% | 30,933 |
| 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 |
| Aug 7, 2025 | 4.71 | 4.72 | 4.45 | 4.45 | 4.45 | -7.29% | 5,900 |
| Aug 6, 2025 | 4.74 | 4.80 | 4.63 | 4.80 | 4.80 | -0.62% | 4,813 |
| Aug 5, 2025 | 4.67 | 4.93 | 4.63 | 4.83 | 4.83 | 2.33% | 13,900 |
| Aug 4, 2025 | 4.70 | 4.75 | 4.69 | 4.72 | 4.72 | 5.83% | 2,587 |
| Aug 1, 2025 | 4.58 | 4.58 | 4.43 | 4.46 | 4.46 | -3.04% | 5,400 |
| Jul 31, 2025 | 4.70 | 4.83 | 4.60 | 4.60 | 4.60 | -4.17% | 3,486 |
| Jul 30, 2025 | 4.71 | 4.83 | 4.71 | 4.80 | 4.80 | 2.13% | 31,158 |
| Jul 29, 2025 | 4.91 | 5.02 | 4.62 | 4.70 | 4.70 | -1.88% | 5,142 |
| Jul 28, 2025 | 4.83 | 4.83 | 4.73 | 4.79 | 4.79 | 1.48% | 6,546 |
| Jul 25, 2025 | 4.83 | 4.83 | 4.65 | 4.72 | 4.72 | -1.05% | 4,709 |
| Jul 24, 2025 | 4.70 | 4.80 | 4.70 | 4.77 | 4.77 | -0.21% | 4,752 |
| Jul 23, 2025 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -1.24% | 1,200 |
| Jul 22, 2025 | 4.94 | 4.96 | 4.84 | 4.84 | 4.84 | -4.91% | 17,449 |