Stabilis Solutions Inc (SLNG) Historical Stock Data
5.49 ↓0.31 (-5.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLNG is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.80 | 5.49 | ↓$0.31 (-5.34%) | 5.36 | 5.80 | 14.48K |
| 2024-12-19 | 5.67 | 5.80 | ↑$0.13 (2.29%) | 5.43 | 5.90 | 9.82K |
| 2024-12-18 | 5.47 | 5.51 | ↑$0.04 (0.73%) | 5.36 | 5.81 | 13.02K |
| 2024-12-17 | 5.53 | 5.46 | ↓$0.07 (-1.27%) | 5.34 | 5.63 | 11.14K |
| 2024-12-16 | 5.90 | 5.77 | ↓$0.13 (-2.20%) | 5.52 | 5.95 | 5.63K |
| 2024-12-13 | 5.87 | 6.00 | ↑$0.13 (2.21%) | 5.68 | 6.07 | 10.23K |
| 2024-12-12 | 6.17 | 5.92 | ↓$0.25 (-4.05%) | 5.81 | 6.20 | 10.17K |
| 2024-12-11 | 5.75 | 5.98 | ↑$0.23 (4.00%) | 5.73 | 6.14 | 12.09K |
| 2024-12-10 | 5.43 | 5.68 | ↑$0.25 (4.60%) | 5.41 | 5.87 | 18.96K |
| 2024-12-09 | 5.80 | 5.60 | ↓$0.20 (-3.45%) | 5.53 | 5.84 | 24.47K |
| 2024-12-06 | 5.38 | 5.60 | ↑$0.22 (4.09%) | 5.38 | 5.75 | 14.03K |
| 2024-12-05 | 5.50 | 5.38 | ↓$0.12 (-2.18%) | 5.11 | 5.50 | 15.58K |
| 2024-12-04 | 5.31 | 5.28 | ↓$0.02 (-0.47%) | 5.21 | 5.56 | 9.16K |
| 2024-12-03 | 5.38 | 5.43 | ↑$0.05 (0.93%) | 5.19 | 5.43 | 6.74K |
| 2024-12-02 | 5.22 | 5.36 | ↑$0.14 (2.77%) | 5.13 | 5.37 | 13.63K |
| 2024-11-29 | 5.06 | 5.08 | ↑$0.02 (0.34%) | 4.88 | 5.28 | 5.35K |
| 2024-11-27 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 5.01 | 5.39 | 22.81K |
| 2024-11-26 | 5.00 | 5.09 | ↑$0.09 (1.80%) | 4.85 | 5.09 | 14.16K |
| 2024-11-25 | 4.98 | 4.98 | ↑$0.00 (0.00%) | 4.54 | 5.07 | 7.82K |
| 2024-11-22 | 4.57 | 5.03 | ↑$0.46 (10.07%) | 4.57 | 5.03 | 2.30K |
| 2024-11-21 | 4.95 | 4.59 | ↓$0.36 (-7.27%) | 4.40 | 4.95 | 31.22K |
| 2024-11-20 | 5.18 | 4.95 | ↓$0.23 (-4.44%) | 4.92 | 5.18 | 4.30K |
| 2024-11-19 | 5.07 | 5.18 | ↑$0.11 (2.25%) | 4.94 | 5.21 | 4.33K |
| 2024-11-18 | 4.94 | 4.83 | ↓$0.11 (-2.22%) | 4.72 | 5.14 | 27.72K |
| 2024-11-15 | 4.65 | 4.85 | ↑$0.19 (4.19%) | 4.65 | 4.89 | 13.40K |
| 2024-11-14 | 4.92 | 4.60 | ↓$0.32 (-6.56%) | 4.58 | 4.92 | 7.68K |
| 2024-11-13 | 4.76 | 4.90 | ↑$0.15 (3.05%) | 4.65 | 4.91 | 19.98K |
| 2024-11-12 | 4.75 | 4.79 | ↑$0.04 (0.84%) | 4.70 | 4.80 | 19.59K |
| 2024-11-11 | 4.85 | 4.52 | ↓$0.33 (-6.89%) | 4.36 | 4.85 | 17.77K |
| 2024-11-08 | 4.30 | 4.41 | ↑$0.11 (2.61%) | 4.30 | 4.75 | 2.40K |
Create an account or log in to view more rows.
$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...
$SLNG has just been halted from trading due to volatility.
$SLNG Stair stepping nicely