Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stabilis Solutions, Inc. - Common Stock (NQ: SLNG )

5.510 +0.100 (+1.85%)
Streaming Delayed Price Updated: 10:39 AM EST, Dec 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 5.347 5.407 5.347 5.407 1,378 -0.04(-0.79%)
Dec 23, 2024 5.380 5.500 5.200 5.450 9,223 -0.04(-0.73%)
Dec 20, 2024 5.800 5.800 5.362 5.490 14,479 -0.38(-6.47%)
Dec 19, 2024 5.670 5.900 5.433 5.870 9,513 +0.36(+6.53%)
Dec 18, 2024 5.470 5.810 5.360 5.510 13,024 +0.05(+0.92%)
Dec 17, 2024 5.530 5.630 5.340 5.460 11,138 -0.31(-5.37%)
Dec 16, 2024 5.900 5.950 5.520 5.770 5,625 -0.23(-3.83%)
Dec 13, 2024 5.870 6.070 5.675 6.000 10,234 +0.08(+1.35%)
Dec 12, 2024 6.170 6.200 5.810 5.920 10,167 -0.06(-1.00%)
Dec 11, 2024 5.750 6.140 5.730 5.980 12,094 +0.30(+5.28%)
Dec 10, 2024 5.430 5.870 5.410 5.680 18,963 +0.08(+1.43%)
Dec 09, 2024 5.800 5.840 5.531 5.600 24,465 -0.00(-0.00%)
Dec 06, 2024 5.380 5.750 5.380 5.600 14,034 +0.22(+4.09%)
Dec 05, 2024 5.500 5.500 5.110 5.380 15,581 +0.10(+1.89%)
Dec 04, 2024 5.305 5.560 5.210 5.280 9,163 -0.15(-2.76%)
Dec 03, 2024 5.380 5.430 5.190 5.430 6,737 +0.07(+1.31%)
Dec 02, 2024 5.215 5.372 5.130 5.360 13,610 +0.28(+5.57%)
Nov 29, 2024 5.060 5.280 4.880 5.077 5,351 +0.03(+0.54%)
Nov 27, 2024 5.050 5.390 5.013 5.050 22,808 -0.04(-0.79%)
Nov 26, 2024 5.000 5.090 4.850 5.090 14,163 +0.11(+2.21%)
Nov 25, 2024 4.980 5.070 4.540 4.980 7,824 -0.05(-0.99%)
Nov 22, 2024 4.570 5.030 4.570 5.030 2,303 +0.44(+9.59%)
Nov 21, 2024 4.950 4.950 4.400 4.590 31,216 -0.36(-7.27%)
Nov 20, 2024 5.180 5.180 4.920 4.950 4,300 -0.23(-4.44%)
Nov 19, 2024 5.070 5.210 4.940 5.180 4,326 +0.35(+7.24%)
Nov 18, 2024 4.940 5.138 4.720 4.830 27,718 -0.01(-0.31%)
Nov 15, 2024 4.650 4.890 4.650 4.845 13,398 +0.25(+5.39%)
Nov 14, 2024 4.920 4.920 4.580 4.597 7,675 -0.30(-6.18%)
Nov 13, 2024 4.760 4.910 4.645 4.900 19,983 +0.11(+2.30%)
Nov 12, 2024 4.750 4.800 4.700 4.790 19,593 +0.27(+5.97%)
Nov 11, 2024 4.855 4.855 4.360 4.520 17,766 +0.11(+2.38%)
Nov 08, 2024 4.303 4.750 4.300 4.415 2,401 -0.15(-3.18%)
Nov 07, 2024 4.750 4.841 4.550 4.560 5,132 -0.04(-0.87%)
Nov 06, 2024 4.610 4.805 4.500 4.600 4,589 +0.05(+1.10%)
Nov 05, 2024 4.480 4.690 4.410 4.550 1,365 +0.23(+5.29%)
Nov 04, 2024 4.260 4.490 4.260 4.321 7,901 -0.07(-1.56%)
Nov 01, 2024 4.300 4.455 4.250 4.390 10,186 +0.06(+1.39%)
Oct 31, 2024 4.360 4.360 4.260 4.330 675 -0.03(-0.69%)
Oct 30, 2024 4.270 4.400 4.260 4.360 2,010 -0.14(-3.11%)
Oct 29, 2024 4.500 4.500 4.500 4.500 403 -0.08(-1.75%)
Oct 28, 2024 4.600 4.685 4.170 4.580 14,582 -0.09(-2.03%)
Oct 25, 2024 4.570 4.675 4.350 4.675 7,426 +0.08(+1.63%)
Oct 24, 2024 4.748 4.748 4.550 4.600 7,606 +0.10(+2.22%)
Oct 22, 2024 4.500 624 -0.03(-0.66%)
Oct 21, 2024 4.590 4.590 4.520 4.530 1,297 +0.01(+0.22%)
Oct 18, 2024 4.590 4.610 4.510 4.520 4,887 -0.06(-1.31%)
Oct 17, 2024 4.595 4.715 4.487 4.580 2,288 +0.02(+0.44%)
Oct 16, 2024 4.550 4.857 4.300 4.560 10,691 +0.12(+2.70%)
Oct 15, 2024 4.510 4.735 4.145 4.440 47,197 -0.02(-0.45%)
Oct 14, 2024 4.600 4.730 4.070 4.460 32,548 -0.13(-2.83%)
Oct 11, 2024 4.590 4.590 4.590 4.590 419 +0.00(+0.00%)
Oct 10, 2024 4.488 4.590 4.488 4.590 3,635 +0.03(+0.58%)
Oct 09, 2024 4.465 4.584 4.465 4.563 5,480 +0.05(+1.18%)
Oct 08, 2024 4.590 4.593 4.510 4.510 4,018 +0.01(+0.22%)
Oct 07, 2024 4.630 4.630 4.500 4.500 4,393 +0.00(+0.00%)
Oct 04, 2024 4.864 4.864 4.500 4.500 2,999 +0.08(+1.81%)
Oct 03, 2024 4.410 4.540 4.330 4.420 11,011 -0.17(-3.70%)
Oct 02, 2024 4.510 4.720 4.490 4.590 14,005 -0.05(-1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.