Stabilis Solutions, Inc. (SLNG)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.1200 | 4.1400 | 4.0300 | 4.1400 | 4.1400 | 600 |
| Apr 25, 2024 | 4.1500 | 4.1700 | 4.1200 | 4.1400 | 4.1400 | 1,000 |
| Apr 24, 2024 | 4.2200 | 4.2200 | 4.1300 | 4.1600 | 4.1600 | 1,700 |
| Apr 23, 2024 | 4.1400 | 4.1600 | 4.0900 | 4.1400 | 4.1400 | 3,400 |
| Apr 22, 2024 | 4.0700 | 4.1800 | 4.0700 | 4.1100 | 4.1100 | 4,300 |
| Apr 19, 2024 | 4.1800 | 4.1800 | 4.0100 | 4.0100 | 4.0100 | 1,500 |
| Apr 18, 2024 | 4.0900 | 4.1200 | 4.0800 | 4.1200 | 4.1200 | 3,600 |
| Apr 17, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 1,100 |
| Apr 16, 2024 | 3.9800 | 4.0500 | 3.9500 | 4.0100 | 4.0100 | 4,200 |
| Apr 15, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Apr 12, 2024 | 3.9900 | 4.0000 | 3.9700 | 3.9800 | 3.9800 | 800 |
| Apr 11, 2024 | 3.9500 | 3.9800 | 3.9500 | 3.9800 | 3.9800 | 1,400 |
| Apr 10, 2024 | 3.9900 | 4.0100 | 3.9900 | 3.9900 | 3.9900 | 1,200 |
| Apr 09, 2024 | 4.0200 | 4.1700 | 3.9800 | 4.0300 | 4.0300 | 4,600 |
| Apr 08, 2024 | 4.0500 | 4.2200 | 4.0100 | 4.1800 | 4.1800 | 8,500 |
| Apr 05, 2024 | 4.2100 | 4.2100 | 4.0500 | 4.2000 | 4.2000 | 2,500 |
| Apr 04, 2024 | 4.3500 | 4.3500 | 4.1000 | 4.1300 | 4.1300 | 6,500 |
| Apr 03, 2024 | 4.3800 | 4.3800 | 4.1800 | 4.2600 | 4.2600 | 1,400 |
| Apr 02, 2024 | 4.2900 | 4.3500 | 4.0500 | 4.1900 | 4.1900 | 7,500 |
| Apr 01, 2024 | 4.0700 | 4.2100 | 4.0700 | 4.1900 | 4.1900 | 3,700 |
| Mar 28, 2024 | 4.1600 | 4.2100 | 4.1600 | 4.2100 | 4.2100 | 900 |
| Mar 27, 2024 | 4.1800 | 4.2900 | 4.0300 | 4.2900 | 4.2900 | 15,500 |
| Mar 26, 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 1,900 |
| Mar 25, 2024 | 4.0600 | 4.1300 | 4.0300 | 4.0600 | 4.0600 | 6,000 |
| Mar 22, 2024 | 4.0600 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 11,200 |
| Mar 21, 2024 | 4.1300 | 4.2000 | 4.0600 | 4.0600 | 4.0600 | 5,100 |
| Mar 20, 2024 | 4.0000 | 4.1600 | 3.9800 | 4.1600 | 4.1600 | 12,600 |
| Mar 19, 2024 | 4.0000 | 4.2000 | 3.9800 | 3.9800 | 3.9800 | 11,100 |
| Mar 18, 2024 | 3.9800 | 4.1900 | 3.9800 | 3.9800 | 3.9800 | 2,800 |
| Mar 15, 2024 | 3.9700 | 4.1100 | 3.9700 | 4.1100 | 4.1100 | 6,000 |
| Mar 14, 2024 | 4.0200 | 4.1100 | 4.0200 | 4.0300 | 4.0300 | 2,000 |
| Mar 13, 2024 | 4.1600 | 4.2100 | 4.0200 | 4.0200 | 4.0200 | 8,000 |
| Mar 12, 2024 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | 3.9700 | 1,800 |
| Mar 11, 2024 | 4.0600 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 11,300 |
| Mar 08, 2024 | 4.2700 | 4.2700 | 4.0200 | 4.0500 | 4.0500 | 6,300 |
| Mar 07, 2024 | 4.4200 | 4.5400 | 4.0200 | 4.0200 | 4.0200 | 12,500 |
| Mar 06, 2024 | 4.1700 | 4.5100 | 4.1700 | 4.4900 | 4.4900 | 3,400 |
| Mar 05, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 600 |
| Mar 04, 2024 | 4.0000 | 4.2100 | 4.0000 | 4.1800 | 4.1800 | 2,300 |
| Mar 01, 2024 | 4.0200 | 4.0300 | 4.0200 | 4.0300 | 4.0300 | 1,700 |
| Feb 29, 2024 | 4.2900 | 4.2900 | 4.2000 | 4.2000 | 4.2000 | 1,000 |
| Feb 28, 2024 | 3.9900 | 4.1300 | 3.9800 | 3.9800 | 3.9800 | 11,400 |
| Feb 27, 2024 | 4.2400 | 4.3300 | 3.9700 | 3.9800 | 3.9800 | 15,300 |
| Feb 26, 2024 | 4.0800 | 4.3500 | 4.0800 | 4.1700 | 4.1700 | 1,800 |
| Feb 23, 2024 | 4.2200 | 4.5700 | 4.2200 | 4.2800 | 4.2800 | 5,300 |
| Feb 22, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Feb 21, 2024 | 4.5200 | 4.5200 | 4.3500 | 4.3500 | 4.3500 | 700 |
| Feb 20, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 200 |
| Feb 16, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 300 |
| Feb 15, 2024 | 4.5000 | 4.5100 | 4.3000 | 4.3400 | 4.3400 | 2,400 |
| Feb 14, 2024 | 4.6400 | 4.6400 | 4.5200 | 4.5200 | 4.5200 | 800 |
| Feb 13, 2024 | 4.6600 | 4.6600 | 4.2200 | 4.2400 | 4.2400 | 3,000 |
| Feb 12, 2024 | 4.5700 | 4.5700 | 4.3500 | 4.3500 | 4.3500 | 2,100 |
| Feb 09, 2024 | 4.5100 | 4.7300 | 4.5000 | 4.7300 | 4.7300 | 3,700 |
| Feb 08, 2024 | 4.3700 | 4.4200 | 4.3700 | 4.4200 | 4.4200 | 1,800 |
| Feb 07, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 300 |
| Feb 06, 2024 | 4.3400 | 4.6200 | 4.2500 | 4.6200 | 4.6200 | 6,000 |
| Feb 05, 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2500 | 4.2500 | 14,200 |
| Feb 02, 2024 | 4.8300 | 4.8300 | 4.4200 | 4.6700 | 4.6700 | 2,400 |
| Feb 01, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Jan 31, 2024 | 4.6000 | 4.6000 | 4.3000 | 4.3000 | 4.3000 | 3,200 |
| Jan 30, 2024 | 4.4500 | 4.7500 | 4.2100 | 4.6900 | 4.6900 | 6,800 |
| Jan 29, 2024 | 4.4700 | 4.5600 | 4.1300 | 4.5600 | 4.5600 | 44,300 |
| Jan 26, 2024 | 4.0700 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 1,500 |
| Jan 25, 2024 | 4.0100 | 4.0600 | 3.9500 | 4.0500 | 4.0500 | 3,800 |
| Jan 24, 2024 | 4.1200 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 1,900 |
| Jan 23, 2024 | 4.0900 | 4.1600 | 4.0800 | 4.0800 | 4.0800 | 1,400 |
| Jan 22, 2024 | 4.2100 | 4.2100 | 4.0900 | 4.0900 | 4.0900 | 1,400 |
| Jan 19, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 700 |
| Jan 18, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Jan 17, 2024 | 4.1900 | 4.2400 | 4.1900 | 4.1900 | 4.1900 | 2,300 |
| Jan 16, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Jan 12, 2024 | 4.1500 | 4.2400 | 4.1100 | 4.2000 | 4.2000 | 3,500 |
| Jan 11, 2024 | 4.2000 | 4.2900 | 4.1100 | 4.1100 | 4.1100 | 7,300 |
| Jan 10, 2024 | 4.1000 | 4.1400 | 4.0800 | 4.1400 | 4.1400 | 1,400 |
| Jan 09, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 300 |
| Jan 08, 2024 | 4.1600 | 4.1600 | 4.1300 | 4.1300 | 4.1300 | 8,700 |
| Jan 05, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Jan 04, 2024 | 4.1600 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 2,500 |
| Jan 03, 2024 | 4.1800 | 4.1900 | 4.1600 | 4.1900 | 4.1900 | 1,800 |
| Jan 02, 2024 | 4.1800 | 4.1900 | 4.1700 | 4.1700 | 4.1700 | 3,400 |
| Dec 29, 2023 | 4.1600 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 8,500 |
| Dec 28, 2023 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 4,100 |
| Dec 27, 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 500 |
| Dec 26, 2023 | 4.2600 | 4.2600 | 4.2300 | 4.2500 | 4.2500 | 800 |
| Dec 22, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 500 |
| Dec 21, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Dec 20, 2023 | 4.2400 | 4.3100 | 4.1500 | 4.3100 | 4.3100 | 12,500 |
| Dec 19, 2023 | 4.2000 | 4.4000 | 4.1500 | 4.2500 | 4.2500 | 42,100 |
| Dec 18, 2023 | 4.3100 | 4.3100 | 4.1800 | 4.1800 | 4.1800 | 900 |
| Dec 15, 2023 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 1,400 |
| Dec 14, 2023 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 400 |
| Dec 13, 2023 | 4.6200 | 4.6200 | 4.3300 | 4.4300 | 4.4300 | 4,500 |
| Dec 12, 2023 | 4.3700 | 4.5200 | 4.3200 | 4.3800 | 4.3800 | 1,800 |
| Dec 11, 2023 | 4.3800 | 4.5600 | 4.3800 | 4.5600 | 4.5600 | 1,300 |
| Dec 08, 2023 | 4.5700 | 4.6500 | 4.5700 | 4.6200 | 4.6200 | 5,900 |
| Dec 07, 2023 | 4.5100 | 4.7100 | 4.5000 | 4.5000 | 4.5000 | 2,200 |
| Dec 06, 2023 | 4.7400 | 4.7500 | 4.5300 | 4.7500 | 4.7500 | 10,000 |
| Dec 05, 2023 | 4.5000 | 4.7200 | 4.5000 | 4.7200 | 4.7200 | 700 |
| Dec 04, 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.