Stabilis Solutions Inc (SLNG) Historical Stock Data
4.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLNG is down -0.05% a day on average. There have been 18 days where Stabilis Solutions Inc closed green and 12 days where SLNG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4.75 | 4.67 | ↓$0.08 (-1.68%) | 4.60 | 4.78 | 6.64K |
| 2025-12-19 | 5.00 | 4.66 | ↓$0.34 (-6.80%) | 4.55 | 5.00 | 13.18K |
| 2025-12-18 | 4.88 | 4.55 | ↓$0.33 (-6.76%) | 4.55 | 4.88 | 6.08K |
| 2025-12-17 | 5.00 | 4.86 | ↓$0.15 (-2.90%) | 4.86 | 5.00 | 4.76K |
| 2025-12-16 | 4.99 | 5.09 | ↑$0.10 (2.00%) | 4.99 | 5.16 | 1.53K |
| 2025-12-15 | 5.13 | 5.03 | ↓$0.10 (-1.95%) | 5.00 | 5.17 | 3.60K |
| 2025-12-12 | 5.12 | 5.11 | ↓$0.00 (-0.01%) | 5.11 | 5.17 | 2.61K |
| 2025-12-11 | 5.07 | 4.92 | ↓$0.15 (-2.90%) | 4.92 | 5.12 | 1.80K |
| 2025-12-10 | 5.07 | 5.04 | ↓$0.03 (-0.62%) | 5.04 | 5.11 | 7.99K |
| 2025-12-09 | 4.98 | 5.05 | ↑$0.07 (1.41%) | 4.98 | 5.05 | 7.38K |
| 2025-12-08 | 4.94 | 4.98 | ↑$0.04 (0.88%) | 4.94 | 5.05 | 3.95K |
| 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 |
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