Stabilis Solutions Inc (SLNG) Historical Stock Data
4.01 ↓0.11 (-2.67%)
As of April 18, 2024, 2:55pm EST.
Historical Data
In the past 30 trading days, SLNG is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4.18 | 4.01 | ↓$0.17 (-4.07%) | 4.01 | 4.18 | 1.52K |
| 2024-04-18 | 4.09 | 4.12 | ↑$0.03 (0.81%) | 4.08 | 4.12 | 3.58K |
| 2024-04-17 | 4.12 | 4.12 | ↑$0.00 (0.00%) | 4.12 | 4.12 | 1.07K |
| 2024-04-16 | 3.98 | 4.01 | ↑$0.03 (0.75%) | 3.95 | 4.05 | 4.15K |
| 2024-04-15 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 3.98 | 214 |
| 2024-04-12 | 3.99 | 3.98 | ↓$0.01 (-0.19%) | 3.97 | 4.00 | 837 |
| 2024-04-11 | 3.95 | 3.98 | ↑$0.03 (0.76%) | 3.95 | 3.98 | 1.42K |
| 2024-04-10 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.99 | 4.01 | 1.17K |
| 2024-04-09 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 3.98 | 4.17 | 4.57K |
| 2024-04-08 | 4.05 | 4.18 | ↑$0.13 (3.21%) | 4.01 | 4.22 | 8.50K |
| 2024-04-05 | 4.21 | 4.20 | ↓$0.01 (-0.12%) | 4.05 | 4.21 | 2.51K |
| 2024-04-04 | 4.35 | 4.13 | ↓$0.22 (-5.06%) | 4.10 | 4.35 | 6.50K |
| 2024-04-03 | 4.38 | 4.26 | ↓$0.12 (-2.72%) | 4.18 | 4.38 | 1.36K |
| 2024-04-02 | 4.29 | 4.19 | ↓$0.10 (-2.33%) | 4.05 | 4.35 | 7.49K |
| 2024-04-01 | 4.07 | 4.19 | ↑$0.12 (2.95%) | 4.07 | 4.21 | 3.72K |
| 2024-03-28 | 4.16 | 4.21 | ↑$0.05 (1.19%) | 4.16 | 4.21 | 0.94K |
| 2024-03-27 | 4.18 | 4.29 | ↑$0.11 (2.63%) | 4.03 | 4.29 | 15.52K |
| 2024-03-26 | 4.06 | 4.13 | ↑$0.07 (1.72%) | 4.06 | 4.13 | 1.91K |
| 2024-03-25 | 4.06 | 4.06 | ↑$0.00 (0.00%) | 4.03 | 4.13 | 6.02K |
| 2024-03-22 | 4.06 | 4.12 | ↑$0.06 (1.48%) | 4.00 | 4.20 | 11.21K |
| 2024-03-21 | 4.13 | 4.06 | ↓$0.07 (-1.69%) | 4.06 | 4.20 | 5.10K |
| 2024-03-20 | 4.00 | 4.16 | ↑$0.16 (4.00%) | 3.98 | 4.16 | 12.62K |
| 2024-03-19 | 4.00 | 3.98 | ↓$0.02 (-0.50%) | 3.98 | 4.20 | 11.05K |
| 2024-03-18 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 4.19 | 2.79K |
| 2024-03-15 | 3.97 | 4.11 | ↑$0.14 (3.53%) | 3.97 | 4.11 | 5.97K |
| 2024-03-14 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 4.02 | 4.11 | 2K |
| 2024-03-13 | 4.16 | 4.02 | ↓$0.14 (-3.32%) | 4.02 | 4.21 | 7.96K |
| 2024-03-12 | 4.05 | 3.97 | ↓$0.08 (-1.98%) | 3.97 | 4.05 | 1.80K |
| 2024-03-11 | 4.06 | 4.05 | ↓$0.01 (-0.25%) | 4.05 | 4.19 | 11.29K |
| 2024-03-08 | 4.27 | 4.05 | ↓$0.22 (-5.15%) | 4.02 | 4.27 | 6.30K |
Create an account or log in to view more rows.
$SLNG Was last two days consolidation??
$SLNG we all speculate but nobody knows what going to happen.
$SLNG now is the time to slap that ask!!!
$SLNG PT?
$SLNG Let it go...
$SLNG has just been halted from trading due to volatility.
$SLNG Stair stepping nicely
$SLNG has just been halted from trading due to volatility.
$SLNG has just been halted from trading due to volatility.
$SLNG has just been halted from trading due to volatility.