Stabilis Solutions Inc (SLNG) Historical Stock Data
5.46 ↓0.04 (-0.73%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLNG is up 1.30% a day on average. There have been 18 days where Stabilis Solutions Inc closed green and 12 days where SLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.47 | 5.46 | ↓$0.01 (-0.25%) | 5.46 | 5.51 | 2.19K |
| 2025-05-12 | 5.60 | 5.50 | ↓$0.10 (-1.79%) | 5.46 | 5.70 | 6.09K |
| 2025-05-09 | 5.49 | 5.40 | ↓$0.09 (-1.64%) | 5.33 | 5.54 | 5.46K |
| 2025-05-08 | 5.75 | 5.98 | ↑$0.23 (3.91%) | 5.64 | 6.00 | 7.74K |
| 2025-05-07 | 5.24 | 5.83 | ↑$0.59 (11.26%) | 5.24 | 5.96 | 3.43K |
| 2025-05-06 | 5.84 | 5.89 | ↑$0.05 (0.86%) | 5.84 | 5.89 | 731 |
| 2025-05-05 | 5.95 | 5.95 | ↑$0.00 (0.00%) | 5.76 | 5.95 | 5.69K |
| 2025-05-02 | 5.94 | 5.86 | ↓$0.08 (-1.35%) | 5.86 | 5.94 | 1.16K |
| 2025-05-01 | 5.86 | 5.90 | ↑$0.04 (0.68%) | 5.86 | 5.94 | 1.71K |
| 2025-04-30 | 5.71 | 5.82 | ↑$0.11 (1.93%) | 5.62 | 5.89 | 2.58K |
| 2025-04-29 | 5.89 | 5.90 | ↑$0.01 (0.17%) | 5.68 | 6.00 | 36.24K |
| 2025-04-28 | 5.55 | 5.82 | ↑$0.27 (4.86%) | 5.55 | 6.00 | 62.21K |
| 2025-04-25 | 5.75 | 5.90 | ↑$0.15 (2.61%) | 5.17 | 6.00 | 58.14K |
| 2025-04-24 | 5.27 | 5.73 | ↑$0.46 (8.64%) | 5.23 | 5.73 | 31.29K |
| 2025-04-23 | 4.50 | 5.10 | ↑$0.60 (13.33%) | 4.50 | 5.26 | 44.41K |
| 2025-04-22 | 4.53 | 4.62 | ↑$0.09 (2.04%) | 4.53 | 4.68 | 2.07K |
| 2025-04-21 | 4.35 | 4.62 | ↑$0.27 (6.21%) | 4.32 | 4.63 | 9.72K |
| 2025-04-17 | 4.36 | 4.32 | ↓$0.04 (-0.92%) | 4.30 | 4.43 | 6.49K |
| 2025-04-16 | 4.08 | 4.36 | ↑$0.28 (6.74%) | 4.08 | 4.43 | 97.80K |
| 2025-04-15 | 4.03 | 4.14 | ↑$0.10 (2.58%) | 4.03 | 4.15 | 4.72K |
| 2025-04-14 | 4.15 | 4.02 | ↓$0.13 (-3.13%) | 4.02 | 4.15 | 2.62K |
| 2025-04-11 | 4.24 | 4.01 | ↓$0.23 (-5.42%) | 4.01 | 4.24 | 13.11K |
| 2025-04-10 | 4.01 | 4.04 | ↑$0.03 (0.75%) | 4.01 | 4.06 | 3.29K |
| 2025-04-09 | 3.95 | 4.05 | ↑$0.10 (2.66%) | 3.92 | 4.16 | 4.40K |
| 2025-04-08 | 4.07 | 3.90 | ↓$0.17 (-4.18%) | 3.71 | 4.18 | 7.37K |
| 2025-04-07 | 4.37 | 4.07 | ↓$0.30 (-6.84%) | 4.02 | 4.37 | 6.55K |
| 2025-04-04 | 4.65 | 4.51 | ↓$0.14 (-3.01%) | 4.45 | 4.84 | 4.09K |
| 2025-04-03 | 4.64 | 4.75 | ↑$0.12 (2.48%) | 4.63 | 5.00 | 9.57K |
| 2025-04-02 | 4.86 | 4.80 | ↓$0.06 (-1.23%) | 4.80 | 5.18 | 4.04K |
| 2025-04-01 | 4.96 | 4.82 | ↓$0.14 (-2.82%) | 4.82 | 5.00 | 14.54K |
Create an account or log in to view more rows.
$SLNG it begins tomorrow
$SLNG buy the dip…smfh
$SLNG Futes looking great
$SLNG the catalyst we need !
$SLNG bear trap
$SLNG Was last two days consolidation??
$SLNG we all speculate but nobody knows what going to happen.
$SLNG now is the time to slap that ask!!!
$SLNG PT?
$SLNG Let it go...