Stabilis Solutions Inc (SLNG) Historical Stock Data
4.80 ↓0.02 (-0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLNG is down -0.35% a day on average. There have been 13 days where Stabilis Solutions Inc closed green and 17 days where SLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 4.68 | 4.85 | ↑$0.17 (3.63%) | 4.64 | 4.86 | 7.82K |
| 2025-03-28 | 5.03 | 4.97 | ↓$0.06 (-1.19%) | 4.88 | 5.20 | 7.41K |
| 2025-03-27 | 5.19 | 5.07 | ↓$0.12 (-2.31%) | 5.07 | 5.19 | 4.11K |
| 2025-03-26 | 5.00 | 5.07 | ↑$0.07 (1.40%) | 5.00 | 5.10 | 6.11K |
| 2025-03-25 | 4.91 | 5.08 | ↑$0.17 (3.46%) | 4.82 | 5.10 | 5.60K |
| 2025-03-24 | 5.14 | 4.89 | ↓$0.25 (-4.77%) | 4.89 | 5.17 | 9.50K |
| 2025-03-21 | 5.39 | 5.20 | ↓$0.19 (-3.53%) | 4.88 | 5.39 | 5.12K |
| 2025-03-20 | 5.01 | 5.06 | ↑$0.05 (1.00%) | 4.87 | 5.13 | 9.43K |
| 2025-03-19 | 5.31 | 5.07 | ↓$0.24 (-4.52%) | 5.00 | 5.31 | 3.47K |
| 2025-03-18 | 5.11 | 5.08 | ↓$0.03 (-0.59%) | 5.03 | 5.21 | 11.07K |
| 2025-03-17 | 5.06 | 5.36 | ↑$0.30 (5.93%) | 5.04 | 5.38 | 18.09K |
| 2025-03-14 | 4.98 | 5.19 | ↑$0.21 (4.22%) | 4.91 | 5.43 | 17.48K |
| 2025-03-13 | 4.74 | 4.95 | ↑$0.21 (4.43%) | 4.49 | 4.96 | 29.35K |
| 2025-03-12 | 4.62 | 4.67 | ↑$0.05 (1.07%) | 4.28 | 4.75 | 80.98K |
| 2025-03-11 | 4.65 | 4.66 | ↑$0.01 (0.22%) | 4.61 | 4.77 | 10.49K |
| 2025-03-10 | 4.80 | 4.65 | ↓$0.15 (-3.12%) | 4.51 | 4.87 | 21.13K |
| 2025-03-07 | 5.01 | 5.00 | ↓$0.01 (-0.11%) | 4.69 | 5.11 | 36.79K |
| 2025-03-06 | 5.15 | 4.91 | ↓$0.24 (-4.66%) | 4.88 | 5.24 | 29.32K |
| 2025-03-05 | 5.10 | 5.20 | ↑$0.11 (2.06%) | 4.90 | 5.22 | 24.14K |
| 2025-03-04 | 5.16 | 5.08 | ↓$0.08 (-1.55%) | 4.83 | 5.18 | 34.41K |
| 2025-03-03 | 5.30 | 5.23 | ↓$0.07 (-1.32%) | 5.02 | 5.55 | 64.45K |
| 2025-02-28 | 4.79 | 5.47 | ↑$0.68 (14.20%) | 4.46 | 5.70 | 591.99K |
| 2025-02-27 | 6.55 | 5.22 | ↓$1.33 (-20.31%) | 5.22 | 6.86 | 70.07K |
| 2025-02-26 | 6.64 | 6.58 | ↓$0.06 (-0.90%) | 6.36 | 7.29 | 14.16K |
| 2025-02-25 | 6.80 | 6.92 | ↑$0.12 (1.76%) | 6.49 | 6.94 | 10.02K |
| 2025-02-24 | 6.88 | 6.82 | ↓$0.06 (-0.87%) | 6.68 | 6.92 | 22.71K |
| 2025-02-21 | 7.27 | 6.98 | ↓$0.29 (-4.02%) | 6.91 | 7.27 | 9.43K |
| 2025-02-20 | 7.10 | 7.38 | ↑$0.28 (3.94%) | 7.10 | 7.58 | 31.78K |
Create an account or log in to view more rows.
$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...
$SLNG has just been halted from trading due to volatility.