NASDAQ : SLNG
Stabilis Solutions, Inc. — Price history
Energy · Oil & Gas Integrated · United States
Last price 4.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 80.71M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stabilis Solutions, Inc. (SLNG) closed at 4.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.46 | 4.569 | 4.28 | 4.34 | 17,197 | -0.46% |
| 2026-10-29 | 4.475 | 4.475 | 4.36 | 4.36 | 9,199 | -0.46% |
| 2026-10-28 | 4.55 | 4.595 | 4.36 | 4.38 | 10,688 | -3.31% |
| 2026-10-27 | 4.6 | 4.6 | 4.47 | 4.53 | 5,560 | +1.80% |
| 2026-10-26 | 4.39 | 4.61 | 4.39 | 4.45 | 12,278 | -0.22% |
| 2026-10-23 | 4.41 | 4.51 | 4.29 | 4.46 | 22,385 | +2.88% |
| 2026-10-22 | 4.57 | 4.6 | 4.335 | 4.335 | 19,537 | -5.25% |
| 2026-10-21 | 4.755 | 4.755 | 4.52 | 4.575 | 10,695 | -0.54% |
| 2026-10-20 | 4.58 | 4.725 | 4.51 | 4.6 | 16,299 | -0.43% |
| 2026-10-19 | 4.7 | 4.79 | 4.62 | 4.62 | 12,152 | -3.14% |
| 2026-10-16 | 4.6 | 4.82 | 4.59 | 4.77 | 12,981 | +1.71% |
| 2026-10-15 | 4.72 | 4.997 | 4.59 | 4.69 | 39,386 | -2.90% |
| 2026-10-14 | 5.48 | 5.48 | 4.735 | 4.83 | 65,774 | -7.29% |
| 2026-10-13 | 5.05 | 5.31 | 5.05 | 5.21 | 4,930 | +3.99% |
| 2026-10-12 | 5.36 | 5.5 | 4.94 | 5.01 | 29,540 | -7.90% |
| 2026-10-09 | 5.389 | 5.945 | 5.35 | 5.44 | 36,761 | +2.24% |
| 2026-10-08 | 5.43 | 5.43 | 5.18 | 5.321 | 5,985 | -2.01% |
| 2026-10-07 | 5.4 | 5.53 | 5.39 | 5.43 | 12,626 | +1.69% |
| 2026-10-06 | 5.11 | 5.435 | 4.98 | 5.34 | 36,850 | +6.59% |
| 2026-10-05 | 4.82 | 5.23 | 4.82 | 5.01 | 16,148 | +2.87% |
| 2026-10-02 | 4.84 | 5 | 4.82 | 4.87 | 17,747 | +0.83% |
| 2026-10-01 | 5.01 | 5.06 | 4.83 | 4.83 | 23,990 | -1.63% |
| 2026-09-30 | 5.095 | 5.095 | 4.91 | 4.91 | 5,684 | -1.21% |
| 2026-09-29 | 5.11 | 5.15 | 4.92 | 4.97 | 15,207 | -3.50% |
| 2026-09-28 | 5.255 | 5.255 | 5.09 | 5.15 | 13,863 | -1.90% |
| 2026-09-25 | 5.22 | 5.392 | 5.13 | 5.25 | 10,779 | +1.35% |
| 2026-09-24 | 5.28 | 5.29 | 5.13 | 5.18 | 14,059 | -1.15% |
| 2026-09-23 | 5.3 | 5.362 | 5.17 | 5.24 | 7,872 | -1.69% |
| 2026-09-22 | 5.35 | 5.491 | 5.33 | 5.33 | 7,996 | -1.84% |
| 2026-09-21 | 5.646 | 5.646 | 5.35 | 5.43 | 14,269 | -3.04% |
| 2026-09-18 | 5.27 | 5.61 | 5.222 | 5.6 | 28,107 | +7.49% |
| 2026-09-17 | 4.95 | 5.296 | 4.92 | 5.21 | 18,954 | +5.68% |
| 2026-09-16 | 4.94 | 5.02 | 4.81 | 4.93 | 13,925 | -0.50% |
| 2026-09-15 | 4.99 | 5.379 | 4.82 | 4.955 | 21,906 | +0.20% |
| 2026-09-14 | 5.31 | 5.315 | 4.94 | 4.945 | 26,117 | -5.45% |
| 2026-09-11 | 5.31 | 5.48 | 5.125 | 5.23 | 29,067 | -1.60% |
| 2026-09-10 | 5.25 | 5.66 | 5.12 | 5.315 | 32,179 | +2.02% |
| 2026-09-09 | 5.6 | 5.69 | 5.2 | 5.21 | 54,582 | -6.46% |
| 2026-09-08 | 5.99 | 6.47 | 5.57 | 5.57 | 85,142 | -7.01% |
| 2026-09-04 | 6.02 | 6.19 | 5.94 | 5.99 | 18,462 | -0.17% |
| 2026-09-03 | 6.48 | 6.95 | 5.93 | 6 | 76,360 | -6.25% |
| 2026-09-02 | 6.68 | 6.979 | 6.19 | 6.4 | 119,091 | -2.88% |
| 2026-09-01 | 6.08 | 7.06 | 6.02 | 6.59 | 134,931 | +9.83% |
| 2026-08-31 | 5.762 | 6.04 | 5.762 | 6 | 67,735 | +4.44% |
| 2026-08-28 | 5.97 | 6.05 | 5.69 | 5.745 | 22,906 | -1.63% |
| 2026-08-27 | 5.84 | 5.87 | 5.78 | 5.84 | 2,569 | +0.34% |
| 2026-08-26 | 5.94 | 6.05 | 5.76 | 5.82 | 30,231 | -2.51% |
| 2026-08-25 | 5.7 | 6.038 | 5.59 | 5.97 | 20,368 | +5.48% |
| 2026-08-24 | 5.53 | 6.02 | 5.53 | 5.66 | 34,233 | +1.43% |
| 2026-08-21 | 5.75 | 6.073 | 5.5 | 5.58 | 27,400 | +0.18% |
| 2026-08-20 | 5.69 | 5.85 | 5.5 | 5.57 | 17,818 | -1.42% |
| 2026-08-19 | 5.92 | 6.181 | 5.65 | 5.65 | 24,292 | -4.88% |
| 2026-08-18 | 5.99 | 6.32 | 5.845 | 5.94 | 17,943 | +1.37% |
| 2026-08-17 | 6.49 | 6.8 | 5.75 | 5.86 | 48,166 | -9.57% |
| 2026-08-14 | 5.59 | 7.065 | 5.59 | 6.48 | 126,078 | +15.51% |
| 2026-08-13 | 5.49 | 5.789 | 5.272 | 5.61 | 36,976 | +2.00% |
| 2026-08-12 | 5.2 | 5.5 | 4.6 | 5.5 | 143,026 | +6.59% |
| 2026-08-11 | 5.005 | 5.2 | 4.86 | 5.16 | 34,544 | +3.10% |
| 2026-08-10 | 4.88 | 5.19 | 4.8 | 5.005 | 80,277 | +6.72% |
| 2026-08-07 | 4.8 | 4.892 | 4.64 | 4.69 | 22,213 | -0.85% |
| 2026-08-06 | 4.72 | 4.73 | 4.72 | 4.73 | 1,504 | +1.50% |
| 2026-08-05 | 4.9 | 4.9 | 4.62 | 4.66 | 9,887 | -2.51% |
| 2026-08-04 | 4.65 | 4.82 | 4.65 | 4.78 | 7,584 | +2.58% |
| 2026-08-03 | 4.66 | 4.745 | 4.21 | 4.66 | 49,097 | -1.27% |
| 2026-07-31 | 4.83 | 4.85 | 4.72 | 4.72 | 10,348 | -0.97% |
| 2026-07-30 | 4.82 | 4.89 | 4.748 | 4.766 | 3,683 | -0.91% |
| 2026-07-29 | 4.79 | 4.93 | 4.75 | 4.81 | 10,798 | +0.42% |
| 2026-07-28 | 4.8 | 5 | 4.73 | 4.79 | 18,514 | -0.21% |
| 2026-07-27 | 4.63 | 4.94 | 4.56 | 4.8 | 28,442 | +4.35% |
| 2026-07-24 | 4.58 | 4.74 | 4.21 | 4.6 | 24,766 | +0.66% |
| 2026-07-23 | 4.79 | 5.09 | 4.56 | 4.57 | 90,034 | -2.97% |
| 2026-07-22 | 3.54 | 4.86 | 3.54 | 4.71 | 431,285 | +34.57% |
| 2026-07-21 | 3.89 | 3.9 | 3.4 | 3.5 | 53,604 | -10.03% |
| 2026-07-20 | 3.78 | 4.01 | 3.71 | 3.89 | 15,189 | +2.64% |
| 2026-07-17 | 3.87 | 3.97 | 3.703 | 3.79 | 18,185 | -0.26% |
| 2026-07-16 | 3.8 | 3.858 | 3.8 | 3.8 | 5,416 | -1.81% |
| 2026-07-15 | 3.93 | 3.94 | 3.742 | 3.87 | 5,096 | +2.38% |
| 2026-07-14 | 4.02 | 4.089 | 3.77 | 3.78 | 13,636 | -3.94% |
| 2026-07-13 | 4 | 4.07 | 3.93 | 3.935 | 3,947 | -0.88% |
| 2026-07-10 | 3.855 | 3.999 | 3.83 | 3.97 | 2,832 | +1.28% |
| 2026-07-09 | 3.77 | 4 | 3.76 | 3.92 | 14,592 | +3.70% |
| 2026-07-08 | 3.98 | 4.09 | 3.78 | 3.78 | 13,138 | -4.30% |
| 2026-07-07 | 4.05 | 4.3 | 3.7 | 3.95 | 45,069 | -3.90% |
| 2026-07-06 | 4.12 | 4.34 | 4.11 | 4.11 | 4,074 | -1.91% |
| 2026-07-02 | 4.101 | 4.39 | 4.01 | 4.19 | 17,321 | +4.23% |
| 2026-07-01 | 4.01 | 4.2 | 4.01 | 4.02 | 6,442 | -0.74% |
| 2026-06-30 | 4.18 | 4.18 | 3.955 | 4.05 | 14,312 | +1.00% |
| 2026-06-29 | 3.8 | 4.167 | 3.8 | 4.01 | 14,778 | +2.56% |
| 2026-06-26 | 4.07 | 4.31 | 3.7 | 3.91 | 49,356 | -1.51% |
| 2026-06-25 | 4.43 | 4.47 | 3.89 | 3.97 | 75,563 | -9.57% |
| 2026-06-24 | 4.5 | 4.66 | 4.39 | 4.39 | 16,041 | -2.44% |
| 2026-06-23 | 4.5 | 4.58 | 4.48 | 4.5 | 17,648 | -0.22% |
| 2026-06-22 | 4.56 | 4.63 | 4.5 | 4.51 | 25,683 | -2.59% |
| 2026-06-18 | 4.35 | 4.71 | 4.3 | 4.63 | 73,838 | +7.18% |
| 2026-06-17 | 4.07 | 4.37 | 3.97 | 4.32 | 45,273 | +5.37% |
| 2026-06-16 | 4.6 | 4.755 | 4.09 | 4.1 | 94,131 | -12.39% |
| 2026-06-15 | 5.34 | 5.34 | 4.64 | 4.68 | 52,081 | -8.59% |
| 2026-06-12 | 5.03 | 5.42 | 5.01 | 5.12 | 61,830 | +1.79% |
| 2026-06-11 | 4.95 | 5.17 | 4.835 | 5.03 | 64,968 | +3.50% |
| 2026-06-10 | 4.86 | 4.95 | 4.54 | 4.86 | 27,660 | +1.46% |
| 2026-06-09 | 4.8 | 5.07 | 4.48 | 4.79 | 41,305 | -1.44% |
| 2026-06-08 | 4.91 | 5.09 | 4.682 | 4.86 | 45,282 | -1.62% |
| 2026-06-05 | 5.04 | 5.29 | 4.76 | 4.94 | 124,760 | -2.95% |
| 2026-06-04 | 4.6 | 5.5 | 4.55 | 5.09 | 333,396 | +13.11% |
| 2026-06-03 | 3.79 | 4.61 | 3.7 | 4.5 | 210,115 | +18.70% |
| 2026-06-02 | 3.72 | 3.999 | 3.71 | 3.791 | 6,939 | +1.91% |
| 2026-06-01 | 3.79 | 3.925 | 3.69 | 3.72 | 7,559 | +1.09% |
| 2026-05-29 | 4.06 | 4.06 | 3.675 | 3.68 | 19,534 | -4.91% |
| 2026-05-28 | 3.895 | 4.07 | 3.864 | 3.87 | 10,264 | -0.39% |
| 2026-05-27 | 4.01 | 4.22 | 3.885 | 3.885 | 14,419 | -4.55% |
| 2026-05-26 | 4.11 | 4.11 | 4.02 | 4.07 | 11,604 | -1.69% |
| 2026-05-22 | 4.021 | 4.23 | 4.021 | 4.14 | 9,157 | -3.04% |
| 2026-05-21 | 3.71 | 4.29 | 3.71 | 4.27 | 39,477 | +14.48% |
| 2026-05-20 | 3.8 | 3.99 | 3.73 | 3.73 | 4,061 | -1.58% |
| 2026-05-19 | 3.85 | 3.938 | 3.65 | 3.79 | 28,905 | -1.56% |
| 2026-05-18 | 3.89 | 3.95 | 3.85 | 3.85 | 4,944 | -2.53% |
| 2026-05-15 | 4.075 | 4.101 | 3.92 | 3.95 | 9,112 | +0.00% |
| 2026-05-14 | 4.01 | 4.117 | 3.95 | 3.95 | 14,877 | +0.25% |
| 2026-05-13 | 3.83 | 4.06 | 3.685 | 3.94 | 29,655 | +9.14% |
| 2026-05-12 | 3.96 | 3.982 | 3.39 | 3.61 | 68,697 | -8.14% |