Stabilis Solutions Inc (SLNG) Historical Stock Data
4.96 ↑0.01 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLNG is up 0.94% a day on average. There have been 23 days where Stabilis Solutions Inc closed green and 7 days where SLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 4.91 | 4.96 | ↑$0.05 (1.02%) | 4.88 | 4.96 | 3.43K |
| 2025-12-04 | 4.93 | 4.95 | ↑$0.02 (0.39%) | 4.93 | 4.98 | 3.91K |
| 2025-12-03 | 4.87 | 4.98 | ↑$0.11 (2.31%) | 4.87 | 4.98 | 6.34K |
| 2025-12-02 | 4.75 | 4.91 | ↑$0.16 (3.37%) | 4.75 | 4.99 | 4.01K |
| 2025-12-01 | 4.51 | 4.71 | ↑$0.20 (4.52%) | 4.51 | 4.84 | 2.91K |
| 2025-11-28 | 4.85 | 4.67 | ↓$0.18 (-3.62%) | 4.67 | 4.85 | 881 |
| 2025-11-26 | 4.63 | 4.62 | ↓$0.01 (-0.19%) | 4.62 | 4.82 | 3.75K |
| 2025-11-25 | 4.69 | 4.69 | ↑$0.00 (0.00%) | 4.69 | 4.69 | 180 |
| 2025-11-24 | 4.61 | 4.70 | ↑$0.09 (2.04%) | 4.59 | 4.81 | 4.01K |
| 2025-11-21 | 4.60 | 4.63 | ↑$0.03 (0.65%) | 4.51 | 4.69 | 7.74K |
| 2025-11-20 | 4.74 | 4.60 | ↓$0.14 (-2.95%) | 4.54 | 4.74 | 5.62K |
| 2025-11-19 | 4.56 | 4.75 | ↑$0.19 (4.17%) | 4.56 | 4.88 | 7.68K |
| 2025-11-18 | 4.72 | 4.72 | ↑$0.00 (0.00%) | 4.72 | 4.72 | 543 |
| 2025-11-17 | 4.66 | 4.72 | ↑$0.06 (1.29%) | 4.55 | 4.75 | 7.16K |
| 2025-11-14 | 4.78 | 4.82 | ↑$0.04 (0.84%) | 4.78 | 4.82 | 2.74K |
| 2025-11-13 | 4.83 | 4.83 | ↑$0.00 (0.00%) | 4.71 | 4.85 | 7.56K |
| 2025-11-12 | 4.77 | 4.76 | ↓$0.01 (-0.24%) | 4.68 | 4.77 | 5.52K |
| 2025-11-11 | 4.83 | 4.83 | ↑$0.00 (0.00%) | 4.83 | 4.83 | 1.96K |
| 2025-11-10 | 4.55 | 4.74 | ↑$0.19 (4.18%) | 4.55 | 4.84 | 4.95K |
| 2025-11-07 | 4.81 | 4.71 | ↓$0.10 (-2.00%) | 4.50 | 4.94 | 20.92K |
| 2025-11-06 | 4.78 | 4.75 | ↓$0.03 (-0.73%) | 4.75 | 4.95 | 11.54K |
| 2025-11-05 | 4.88 | 4.95 | ↑$0.07 (1.33%) | 4.88 | 4.95 | 1.12K |
| 2025-11-04 | 4.80 | 4.83 | ↑$0.03 (0.61%) | 4.80 | 4.91 | 1.30K |
| 2025-11-03 | 4.90 | 4.99 | ↑$0.09 (1.84%) | 4.90 | 4.99 | 1.30K |
| 2025-10-31 | 4.99 | 4.95 | ↓$0.04 (-0.80%) | 4.95 | 4.99 | 1.16K |
| 2025-10-30 | 4.72 | 4.99 | ↑$0.27 (5.66%) | 4.72 | 4.99 | 4.36K |
| 2025-10-29 | 4.90 | 4.99 | ↑$0.09 (1.84%) | 4.90 | 4.99 | 1.52K |
| 2025-10-28 | 4.76 | 4.76 | ↑$0.00 (0.05%) | 4.75 | 4.79 | 3.96K |
| 2025-10-27 | 4.69 | 4.78 | ↑$0.09 (1.92%) | 4.69 | 4.78 | 4.66K |
| 2025-10-24 | 4.75 | 4.78 | ↑$0.03 (0.63%) | 4.73 | 4.78 | 3.38K |
Create an account or log in to view more rows.
$SLNG we need to get moving
$SLNG here to raid
$SLNG a comeback is always more fun than an all out win!!!!
$SLNG lock and load
$SLNG MAY RIP TOMORROW
$SLNG it begins tomorrow
$SLNG buy the dip…smfh
$SLNG Futes looking great
$SLNG the catalyst we need !
$SLNG bear trap