Skip to main content

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

4.950 +0.280 (+6.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 4.740 4.960 4.490 4.950 29,350 +0.28(+6.00%)
Mar 12, 2025 4.650 4.745 4.280 4.670 81,071 +0.01(+0.21%)
Mar 11, 2025 4.650 4.765 4.610 4.660 10,614 +0.01(+0.22%)
Mar 10, 2025 4.890 4.890 4.510 4.650 21,145 -0.35(-7.00%)
Mar 07, 2025 5.005 5.110 4.690 5.000 36,837 +0.09(+1.83%)
Mar 06, 2025 5.150 5.240 4.881 4.910 29,641 -0.29(-5.58%)
Mar 05, 2025 5.070 5.220 4.890 5.200 24,150 +0.12(+2.36%)
Mar 04, 2025 5.160 5.180 4.830 5.080 34,418 -0.15(-2.87%)
Mar 03, 2025 5.510 5.550 5.020 5.230 64,461 -0.24(-4.39%)
Feb 28, 2025 4.790 5.700 4.460 5.470 592,488 +0.25(+4.79%)
Feb 27, 2025 6.550 6.855 5.220 5.220 70,297 -1.36(-20.67%)
Feb 26, 2025 6.640 7.290 6.360 6.580 14,268 -0.34(-4.91%)
Feb 25, 2025 6.800 6.940 6.490 6.920 10,090 +0.10(+1.47%)
Feb 24, 2025 6.940 6.940 6.680 6.820 22,714 -0.16(-2.29%)
Feb 21, 2025 7.272 7.272 6.910 6.980 9,571 -0.40(-5.42%)
Feb 20, 2025 7.020 7.580 7.020 7.380 31,841 +0.37(+5.21%)
Feb 19, 2025 7.360 7.360 6.942 7.014 32,170 -0.52(-6.85%)
Feb 18, 2025 7.750 8.080 7.290 7.530 23,611 -0.21(-2.71%)
Feb 14, 2025 7.490 7.750 7.130 7.740 26,168 +0.14(+1.84%)
Feb 13, 2025 7.680 7.770 7.480 7.600 12,066 -0.19(-2.44%)
Feb 12, 2025 7.470 7.800 7.120 7.790 13,513 +0.31(+4.14%)
Feb 11, 2025 7.670 8.280 7.170 7.480 103,053 -0.18(-2.35%)
Feb 10, 2025 6.350 7.670 6.340 7.660 72,397 +1.37(+21.78%)
Feb 07, 2025 6.160 6.290 5.950 6.290 6,125 +0.13(+2.11%)
Feb 06, 2025 6.010 6.373 6.010 6.160 9,319 +0.02(+0.33%)
Feb 05, 2025 5.940 6.514 5.640 6.140 50,811 -0.16(-2.54%)
Feb 04, 2025 6.750 7.000 6.110 6.300 51,339 -0.76(-10.76%)
Feb 03, 2025 7.450 7.460 6.590 7.060 53,856 -0.54(-7.04%)
Jan 31, 2025 7.360 7.650 7.260 7.595 15,910 +0.11(+1.54%)
Jan 30, 2025 7.490 7.790 7.200 7.480 18,402 +0.18(+2.47%)
Jan 29, 2025 7.620 7.768 7.212 7.300 16,526 -0.05(-0.68%)
Jan 28, 2025 7.120 7.490 6.780 7.350 15,522 +0.15(+2.08%)
Jan 27, 2025 7.300 7.930 7.160 7.200 41,168 -0.15(-2.04%)
Jan 24, 2025 6.900 7.440 6.696 7.350 39,721 +0.55(+8.09%)
Jan 23, 2025 6.610 6.885 6.610 6.800 9,395 +0.07(+1.04%)
Jan 22, 2025 6.700 6.937 6.540 6.730 27,042 -0.06(-0.89%)
Jan 21, 2025 6.990 6.990 6.180 6.791 23,503 +0.31(+4.79%)
Jan 17, 2025 5.940 6.480 5.940 6.480 5,894 +0.48(+8.00%)
Jan 16, 2025 6.280 6.280 5.930 6.000 10,885 -0.29(-4.61%)
Jan 15, 2025 6.200 6.290 6.089 6.290 3,647 +0.16(+2.57%)
Jan 14, 2025 6.190 6.200 6.022 6.132 10,097 -0.04(-0.61%)
Jan 13, 2025 6.128 6.190 6.019 6.170 5,906 +0.25(+4.22%)
Jan 10, 2025 6.300 6.300 5.920 5.920 29,795 -0.23(-3.74%)
Jan 08, 2025 6.110 6.322 6.100 6.150 7,358 +0.04(+0.65%)
Jan 07, 2025 5.930 6.110 5.930 6.110 17,799 +0.01(+0.16%)
Jan 06, 2025 6.620 7.150 5.950 6.100 46,609 -0.36(-5.57%)
Jan 03, 2025 5.730 6.520 5.730 6.460 21,790 +0.55(+9.31%)
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.