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 )

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