Stabilis Solutions, Inc. - Common Stock (SLNG)
4.1900
+0.1700 (4.23%)
NASDAQ· Last Trade: Jul 6th, 1:22 AM EDT
Historical Prices For Stabilis Solutions, Inc. - Common Stock (SLNG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/02/2026 | 4.10 | 4.39 | 4.01 | 4.19 | 17,321 | 4.19 |
| 7/01/2026 | 4.01 | 4.20 | 4.01 | 4.02 | 6,442 | 4.02 |
| 6/30/2026 | 4.18 | 4.18 | 3.96 | 4.05 | 14,312 | 4.05 |
| 6/29/2026 | 3.80 | 4.17 | 3.80 | 4.01 | 14,778 | 4.01 |
| 6/26/2026 | 4.07 | 4.31 | 3.70 | 3.91 | 49,356 | 3.91 |
| 6/25/2026 | 4.43 | 4.47 | 3.89 | 3.97 | 75,564 | 3.97 |
| 6/24/2026 | 4.50 | 4.66 | 4.39 | 4.39 | 16,041 | 4.39 |
| 6/23/2026 | 4.50 | 4.58 | 4.48 | 4.50 | 17,649 | 4.50 |
| 6/22/2026 | 4.56 | 4.63 | 4.50 | 4.51 | 25,684 | 4.51 |
| 6/18/2026 | 4.35 | 4.71 | 4.30 | 4.63 | 73,839 | 4.63 |
| 6/17/2026 | 4.07 | 4.37 | 3.97 | 4.32 | 45,204 | 4.32 |
| 6/16/2026 | 4.60 | 4.75 | 4.09 | 4.10 | 94,126 | 4.10 |
| 6/15/2026 | 5.34 | 5.34 | 4.64 | 4.68 | 52,081 | 4.68 |
| 6/12/2026 | 5.03 | 5.42 | 5.01 | 5.12 | 61,831 | 5.12 |
| 6/11/2026 | 4.95 | 5.17 | 4.83 | 5.03 | 64,968 | 5.03 |
| 6/10/2026 | 4.86 | 4.95 | 4.54 | 4.86 | 27,661 | 4.86 |
| 6/09/2026 | 4.80 | 5.07 | 4.80 | 4.79 | 41,306 | 4.79 |
| 6/08/2026 | 4.91 | 5.09 | 4.68 | 4.86 | 45,282 | 4.86 |
| 6/05/2026 | 5.04 | 5.29 | 4.76 | 4.94 | 124,761 | 4.94 |
| 6/04/2026 | 4.60 | 5.50 | 4.55 | 5.09 | 333,150 | 5.09 |
| 6/03/2026 | 3.79 | 4.61 | 3.70 | 4.50 | 203,748 | 4.50 |
| 6/02/2026 | 3.72 | 4.00 | 3.71 | 3.79 | 6,939 | 3.79 |
| 6/01/2026 | 3.79 | 3.92 | 3.69 | 3.72 | 7,559 | 3.72 |
| 5/29/2026 | 0.00 | 4.06 | 3.67 | 3.68 | 19,534 | 3.68 |
| 5/28/2026 | 3.90 | 4.07 | 3.86 | 3.87 | 10,264 | 3.87 |
| 5/27/2026 | 4.01 | 4.22 | 3.88 | 3.88 | 14,393 | 3.88 |
| 5/26/2026 | 4.11 | 4.11 | 4.02 | 4.07 | 11,605 | 4.07 |
| 5/22/2026 | 4.02 | 4.23 | 4.02 | 4.14 | 9,157 | 4.14 |
| 5/21/2026 | 3.71 | 4.29 | 3.71 | 4.27 | 39,467 | 4.27 |
| 5/20/2026 | 3.80 | 3.99 | 3.73 | 3.73 | 4,061 | 3.73 |
| 5/19/2026 | 3.85 | 3.94 | 3.65 | 3.79 | 28,905 | 3.79 |
| 5/18/2026 | 3.89 | 3.95 | 3.85 | 3.85 | 4,944 | 3.85 |
| 5/15/2026 | 4.07 | 4.10 | 3.92 | 3.95 | 9,113 | 3.95 |
| 5/14/2026 | 4.01 | 4.12 | 3.95 | 3.95 | 14,878 | 3.95 |
| 5/13/2026 | 3.83 | 4.06 | 3.69 | 3.94 | 29,655 | 3.94 |
| 5/12/2026 | 3.96 | 3.98 | 3.39 | 3.61 | 68,698 | 3.61 |
| 5/11/2026 | 3.95 | 4.07 | 3.90 | 3.93 | 30,533 | 3.93 |
| 5/08/2026 | 4.24 | 4.31 | 4.01 | 4.01 | 10,419 | 4.01 |
| 5/07/2026 | 4.12 | 4.27 | 3.78 | 4.16 | 25,666 | 4.16 |
| 5/06/2026 | 4.24 | 4.58 | 4.05 | 4.31 | 33,779 | 4.31 |
| 5/05/2026 | 4.50 | 4.50 | 4.10 | 4.10 | 21,558 | 4.10 |
| 5/04/2026 | 4.33 | 4.58 | 4.33 | 4.39 | 22,122 | 4.39 |
| 5/01/2026 | 4.27 | 4.47 | 4.27 | 4.40 | 28,292 | 4.40 |
| 4/30/2026 | 4.17 | 4.44 | 4.12 | 4.25 | 28,362 | 4.25 |
| 4/29/2026 | 4.13 | 4.21 | 4.04 | 4.18 | 27,305 | 4.18 |
| 4/28/2026 | 3.97 | 4.17 | 3.88 | 4.04 | 25,940 | 4.04 |
| 4/27/2026 | 3.65 | 4.13 | 3.53 | 4.03 | 32,552 | 4.03 |
| 4/24/2026 | 3.56 | 3.70 | 3.53 | 3.64 | 12,950 | 3.64 |
| 4/23/2026 | 3.31 | 3.55 | 3.31 | 3.55 | 18,905 | 3.55 |
| 4/22/2026 | 3.48 | 3.49 | 3.21 | 3.31 | 71,884 | 3.31 |
| 4/21/2026 | 3.42 | 3.50 | 3.33 | 3.46 | 17,311 | 3.46 |
| 4/20/2026 | 3.57 | 3.72 | 3.41 | 3.43 | 19,657 | 3.43 |
| 4/17/2026 | 3.56 | 3.83 | 3.44 | 3.47 | 25,112 | 3.47 |
| 4/16/2026 | 3.62 | 3.70 | 3.61 | 3.62 | 7,101 | 3.62 |
| 4/15/2026 | 3.61 | 3.77 | 3.58 | 3.62 | 11,596 | 3.62 |
| 4/14/2026 | 3.50 | 3.65 | 3.45 | 3.57 | 20,091 | 3.57 |
| 4/13/2026 | 3.58 | 3.64 | 3.29 | 3.47 | 48,684 | 3.47 |
| 4/10/2026 | 3.62 | 3.72 | 3.48 | 3.48 | 24,500 | 3.48 |
| 4/09/2026 | 3.60 | 3.85 | 3.60 | 3.62 | 23,046 | 3.62 |
| 4/08/2026 | 3.62 | 3.69 | 3.41 | 3.58 | 30,170 | 3.58 |
| 4/07/2026 | 3.60 | 3.89 | 3.55 | 3.62 | 37,081 | 3.62 |
| 4/06/2026 | 4.29 | 4.29 | 3.51 | 3.56 | 124,819 | 3.56 |