Stabilis Solutions, Inc. (SLNG)
NASDAQ: SLNG · Real-Time Price · USD
4.040
+0.010 (0.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Stabilis Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.97 | 4.17 | 3.88 | 4.04 | 4.04 | 0.25% | 24,854 |
| Apr 27, 2026 | 3.65 | 4.13 | 3.53 | 4.03 | 4.03 | 10.71% | 32,389 |
| Apr 24, 2026 | 3.56 | 3.70 | 3.53 | 3.64 | 3.64 | 2.54% | 12,947 |
| Apr 23, 2026 | 3.31 | 3.55 | 3.31 | 3.55 | 3.55 | 7.25% | 18,905 |
| Apr 22, 2026 | 3.48 | 3.49 | 3.21 | 3.31 | 3.31 | -4.34% | 71,884 |
| Apr 21, 2026 | 3.42 | 3.50 | 3.33 | 3.46 | 3.46 | 0.87% | 16,840 |
| Apr 20, 2026 | 3.57 | 3.72 | 3.41 | 3.43 | 3.43 | -1.15% | 19,641 |
| Apr 17, 2026 | 3.56 | 3.83 | 3.44 | 3.47 | 3.47 | -4.14% | 25,112 |
| Apr 16, 2026 | 3.62 | 3.70 | 3.61 | 3.62 | 3.62 | - | 7,130 |
| Apr 15, 2026 | 3.61 | 3.77 | 3.58 | 3.62 | 3.62 | 1.40% | 11,596 |
| Apr 14, 2026 | 3.50 | 3.65 | 3.45 | 3.57 | 3.57 | 2.88% | 20,110 |
| Apr 13, 2026 | 3.58 | 3.64 | 3.29 | 3.47 | 3.47 | -0.29% | 48,683 |
| Apr 10, 2026 | 3.62 | 3.72 | 3.48 | 3.48 | 3.48 | -3.87% | 24,499 |
| Apr 9, 2026 | 3.60 | 3.85 | 3.60 | 3.62 | 3.62 | 1.12% | 23,045 |
| Apr 8, 2026 | 3.62 | 3.69 | 3.41 | 3.58 | 3.58 | -1.10% | 30,170 |
| Apr 7, 2026 | 3.60 | 3.89 | 3.55 | 3.62 | 3.62 | 1.54% | 37,580 |
| Apr 6, 2026 | 4.29 | 4.29 | 3.51 | 3.57 | 3.57 | -22.84% | 124,817 |
| Apr 2, 2026 | 4.52 | 4.83 | 4.11 | 4.62 | 4.62 | 4.05% | 87,974 |
| Apr 1, 2026 | 4.06 | 4.53 | 3.93 | 4.44 | 4.44 | -0.45% | 22,262 |
| Mar 31, 2026 | 4.67 | 4.67 | 4.28 | 4.46 | 4.46 | -1.98% | 10,571 |
| Mar 30, 2026 | 4.81 | 4.81 | 4.55 | 4.55 | 4.55 | -5.01% | 25,808 |
| Mar 27, 2026 | 4.59 | 4.93 | 4.52 | 4.79 | 4.79 | 4.81% | 57,188 |
| Mar 26, 2026 | 4.31 | 4.69 | 4.26 | 4.57 | 4.57 | 6.28% | 51,852 |
| Mar 25, 2026 | 4.55 | 4.65 | 4.20 | 4.30 | 4.30 | -5.70% | 40,910 |
| Mar 24, 2026 | 4.31 | 4.82 | 4.24 | 4.56 | 4.56 | 4.59% | 97,209 |
| Mar 23, 2026 | 4.47 | 4.70 | 4.13 | 4.36 | 4.36 | -1.80% | 120,203 |
| Mar 20, 2026 | 3.83 | 4.75 | 3.83 | 4.44 | 4.44 | 17.77% | 455,566 |
| Mar 19, 2026 | 3.30 | 4.10 | 3.30 | 3.77 | 3.77 | 15.29% | 323,519 |
| Mar 18, 2026 | 3.33 | 3.43 | 3.27 | 3.27 | 3.27 | 1.55% | 16,196 |
| Mar 17, 2026 | 3.40 | 3.47 | 3.21 | 3.22 | 3.22 | -1.23% | 51,822 |
| Mar 16, 2026 | 3.61 | 3.68 | 3.26 | 3.26 | 3.26 | -8.43% | 34,988 |
| Mar 13, 2026 | 3.68 | 3.77 | 3.55 | 3.56 | 3.56 | -3.52% | 27,397 |
| Mar 12, 2026 | 3.61 | 4.22 | 3.61 | 3.69 | 3.69 | 2.79% | 29,101 |
| Mar 11, 2026 | 3.69 | 3.70 | 3.55 | 3.59 | 3.59 | -2.97% | 18,269 |
| Mar 10, 2026 | 3.61 | 3.76 | 3.50 | 3.70 | 3.70 | 1.09% | 40,148 |
| Mar 9, 2026 | 3.75 | 3.98 | 3.65 | 3.66 | 3.66 | -2.66% | 58,667 |
| Mar 6, 2026 | 4.25 | 4.60 | 3.74 | 3.76 | 3.76 | -10.69% | 66,625 |
| Mar 5, 2026 | 4.85 | 5.01 | 4.21 | 4.21 | 4.21 | -18.41% | 40,676 |
| Mar 4, 2026 | 5.42 | 5.47 | 4.93 | 5.16 | 5.16 | -5.84% | 66,505 |
| Mar 3, 2026 | 5.60 | 5.64 | 5.43 | 5.48 | 5.48 | -6.48% | 50,878 |
| Mar 2, 2026 | 5.60 | 5.91 | 5.45 | 5.86 | 5.86 | 3.81% | 61,752 |
| Feb 27, 2026 | 5.62 | 5.66 | 5.53 | 5.65 | 5.65 | -0.79% | 5,791 |
| Feb 26, 2026 | 5.61 | 5.81 | 5.52 | 5.69 | 5.69 | 1.97% | 25,349 |
| Feb 25, 2026 | 5.62 | 5.74 | 5.52 | 5.58 | 5.58 | -0.53% | 6,246 |
| Feb 24, 2026 | 5.46 | 5.69 | 5.45 | 5.61 | 5.61 | 1.45% | 4,198 |
| Feb 23, 2026 | 5.76 | 5.91 | 5.50 | 5.53 | 5.53 | -1.60% | 13,613 |
| Feb 20, 2026 | 5.34 | 5.62 | 5.30 | 5.62 | 5.62 | 6.24% | 18,048 |
| Feb 19, 2026 | 5.30 | 5.30 | 5.25 | 5.29 | 5.29 | 1.15% | 21,553 |
| Feb 18, 2026 | 5.21 | 5.35 | 5.08 | 5.23 | 5.23 | 4.60% | 47,077 |
| Feb 17, 2026 | 5.35 | 5.50 | 4.95 | 5.00 | 5.00 | -9.91% | 94,031 |
| Feb 13, 2026 | 5.47 | 5.59 | 5.47 | 5.55 | 5.55 | 1.19% | 1,041 |
| Feb 12, 2026 | 5.47 | 5.59 | 5.41 | 5.49 | 5.49 | -0.90% | 3,962 |
| Feb 11, 2026 | 5.51 | 5.54 | 5.50 | 5.54 | 5.54 | 1.56% | 1,701 |
| Feb 10, 2026 | 5.47 | 5.47 | 5.41 | 5.45 | 5.45 | -2.33% | 1,019 |
| Feb 9, 2026 | 5.47 | 5.66 | 5.30 | 5.58 | 5.58 | 0.72% | 8,193 |
| Feb 6, 2026 | 5.62 | 5.62 | 5.30 | 5.54 | 5.54 | -1.77% | 13,974 |
| Feb 5, 2026 | 5.41 | 5.69 | 5.41 | 5.64 | 5.64 | 1.26% | 6,126 |
| Feb 4, 2026 | 5.72 | 5.72 | 5.50 | 5.57 | 5.57 | -4.13% | 9,683 |
| Feb 3, 2026 | 5.62 | 5.88 | 5.46 | 5.81 | 5.81 | 2.29% | 28,977 |
| Feb 2, 2026 | 5.52 | 5.68 | 5.52 | 5.68 | 5.68 | 2.16% | 2,734 |
| Jan 30, 2026 | 5.61 | 5.62 | 5.56 | 5.56 | 5.56 | -1.07% | 7,687 |
| Jan 29, 2026 | 5.71 | 5.71 | 5.55 | 5.62 | 5.62 | -2.77% | 10,782 |
| Jan 28, 2026 | 5.62 | 5.85 | 5.37 | 5.78 | 5.78 | 1.23% | 20,648 |
| Jan 27, 2026 | 5.62 | 6.36 | 5.41 | 5.71 | 5.71 | 1.96% | 18,341 |
| Jan 26, 2026 | 4.75 | 6.11 | 4.75 | 5.60 | 5.60 | 17.89% | 98,724 |
| Jan 23, 2026 | 4.64 | 4.79 | 4.64 | 4.75 | 4.75 | 1.93% | 2,074 |
| Jan 22, 2026 | 4.48 | 4.66 | 4.44 | 4.66 | 4.66 | 5.67% | 4,870 |
| Jan 21, 2026 | 4.46 | 4.55 | 4.36 | 4.41 | 4.41 | -2.65% | 10,869 |
| Jan 20, 2026 | 4.34 | 4.60 | 4.34 | 4.53 | 4.53 | 0.87% | 1,489 |
| Jan 16, 2026 | 4.57 | 4.57 | 4.28 | 4.49 | 4.49 | -1.73% | 1,899 |
| Jan 15, 2026 | 4.60 | 4.72 | 4.51 | 4.57 | 4.57 | -0.22% | 4,114 |
| Jan 14, 2026 | 4.42 | 4.67 | 4.40 | 4.58 | 4.58 | 6.26% | 6,465 |
| Jan 13, 2026 | 4.30 | 4.42 | 4.27 | 4.31 | 4.31 | -0.69% | 4,921 |
| Jan 12, 2026 | 4.52 | 4.52 | 4.18 | 4.34 | 4.34 | -4.19% | 11,324 |
| Jan 9, 2026 | 4.61 | 4.62 | 4.53 | 4.53 | 4.53 | 0.44% | 4,316 |
| Jan 8, 2026 | 4.39 | 4.73 | 4.39 | 4.51 | 4.51 | 2.27% | 7,442 |
| Jan 7, 2026 | 4.44 | 4.60 | 4.33 | 4.41 | 4.41 | 0.23% | 3,579 |
| Jan 6, 2026 | 4.43 | 4.65 | 4.40 | 4.40 | 4.40 | 0.46% | 3,018 |
| Jan 5, 2026 | 4.47 | 4.47 | 4.21 | 4.38 | 4.38 | -4.37% | 11,011 |
| Jan 2, 2026 | 4.53 | 4.67 | 4.47 | 4.58 | 4.58 | 0.66% | 2,931 |
| Dec 31, 2025 | 4.15 | 4.55 | 4.15 | 4.55 | 4.55 | 6.63% | 5,560 |
| Dec 30, 2025 | 4.33 | 4.33 | 4.25 | 4.27 | 4.27 | 3.07% | 2,167 |
| Dec 29, 2025 | 4.35 | 4.38 | 4.10 | 4.14 | 4.14 | -4.83% | 11,198 |
| Dec 26, 2025 | 4.36 | 4.37 | 4.33 | 4.35 | 4.35 | -4.40% | 2,280 |
| Dec 24, 2025 | 4.67 | 4.67 | 4.26 | 4.55 | 4.55 | -2.57% | 7,726 |
| Dec 23, 2025 | 4.90 | 4.90 | 4.35 | 4.67 | 4.67 | - | 14,994 |
| Dec 22, 2025 | 4.75 | 4.78 | 4.60 | 4.67 | 4.67 | 0.21% | 6,898 |
| Dec 19, 2025 | 5.00 | 5.00 | 4.55 | 4.66 | 4.66 | 2.42% | 13,337 |
| Dec 18, 2025 | 4.87 | 4.88 | 4.55 | 4.55 | 4.55 | -6.28% | 8,032 |
| Dec 17, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -4.62% | 5,489 |
| Dec 16, 2025 | 4.99 | 5.16 | 4.99 | 5.09 | 5.09 | 1.19% | 2,039 |
| Dec 15, 2025 | 5.13 | 5.17 | 5.00 | 5.03 | 5.03 | -1.66% | 4,354 |
| Dec 12, 2025 | 5.12 | 5.17 | 5.12 | 5.12 | 5.11 | 3.96% | 3,977 |
| Dec 11, 2025 | 5.07 | 5.12 | 4.92 | 4.92 | 4.92 | -2.38% | 1,864 |
| Dec 10, 2025 | 5.07 | 5.11 | 5.04 | 5.04 | 5.04 | -0.20% | 8,000 |
| Dec 9, 2025 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 8,884 |
| Dec 8, 2025 | 4.94 | 5.05 | 4.94 | 4.98 | 4.98 | 0.40% | 6,951 |
| Dec 5, 2025 | 4.91 | 4.98 | 4.88 | 4.96 | 4.96 | 0.20% | 4,929 |
| Dec 4, 2025 | 4.95 | 4.98 | 4.93 | 4.95 | 4.95 | -0.60% | 6,657 |
| Dec 3, 2025 | 4.89 | 4.98 | 4.87 | 4.98 | 4.98 | 1.43% | 7,116 |