Stabilis Solutions, Inc. SLNG
3.83 USD +0.03 (+0.79%)
Regular-session close
3.83 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.81 Day range 4.04
3.22 52-week range 6.59
- YTD
- -15.82%
- 1 year
- -20.70%
SLNG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.90 | 4.04 | 3.81 | 3.83 | +0.06 | +1.59% | 19,368 |
| Nov 12, 2026 | 3.90 | 3.93 | 3.76 | 3.77 | -0.14 | -3.58% | 18,000 |
| Nov 11, 2026 | 4.00 | 4.11 | 3.85 | 3.91 | +0.10 | +2.62% | 23,000 |
| Nov 10, 2026 | 3.70 | 3.92 | 3.57 | 3.81 | +0.16 | +4.38% | 40,200 |
| Nov 9, 2026 | 3.64 | 4.02 | 3.60 | 3.65 | +0.07 | +1.96% | 43,500 |
| Nov 6, 2026 | 3.68 | 3.82 | 3.34 | 3.58 | -0.15 | -4.02% | 36,400 |
| Nov 5, 2026 | 4.05 | 4.15 | 3.64 | 3.73 | -0.10 | -2.61% | 28,900 |
| Nov 4, 2026 | 4.40 | 4.40 | 3.83 | 3.83 | -0.49 | -11.34% | 55,000 |
| Nov 3, 2026 | 4.41 | 4.41 | 4.27 | 4.32 | +0.01 | +0.23% | 7,900 |
| Nov 2, 2026 | 4.31 | 4.55 | 4.26 | 4.31 | -0.03 | -0.69% | 12,000 |
| Oct 30, 2026 | 4.46 | 4.57 | 4.28 | 4.34 | -0.02 | -0.46% | 17,200 |
| Oct 29, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | -0.02 | -0.46% | 9,200 |
| Oct 28, 2026 | 4.55 | 4.60 | 4.36 | 4.38 | -0.15 | -3.31% | 10,700 |
| Oct 27, 2026 | 4.60 | 4.60 | 4.47 | 4.53 | +0.08 | +1.80% | 5,600 |
| Oct 26, 2026 | 4.39 | 4.61 | 4.39 | 4.45 | -0.01 | -0.22% | 12,300 |
| Oct 23, 2026 | 4.41 | 4.51 | 4.29 | 4.46 | +0.12 | +2.76% | 22,400 |
| Oct 22, 2026 | 4.57 | 4.60 | 4.34 | 4.34 | -0.24 | -5.24% | 19,500 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.52 | 4.58 | -0.02 | -0.43% | 10,700 |
| Oct 20, 2026 | 4.58 | 4.73 | 4.51 | 4.60 | -0.02 | -0.43% | 16,300 |
| Oct 19, 2026 | 4.70 | 4.79 | 4.62 | 4.62 | -0.15 | -3.14% | 12,200 |
| Oct 16, 2026 | 4.60 | 4.82 | 4.59 | 4.77 | +0.08 | +1.71% | 12,000 |
| Oct 15, 2026 | 4.72 | 5.00 | 4.59 | 4.69 | -0.14 | -2.90% | 39,400 |
| Oct 14, 2026 | 5.48 | 5.48 | 4.74 | 4.83 | -0.38 | -7.29% | 65,200 |
| Oct 13, 2026 | 5.05 | 5.31 | 5.05 | 5.21 | +0.20 | +3.99% | 4,900 |
| Oct 12, 2026 | 5.36 | 5.50 | 4.94 | 5.01 | -0.43 | -7.90% | 29,400 |
| Oct 9, 2026 | 5.39 | 5.95 | 5.35 | 5.44 | +0.12 | +2.26% | 36,800 |
| Oct 8, 2026 | 5.43 | 5.43 | 5.18 | 5.32 | -0.11 | -2.03% | 6,000 |
| Oct 7, 2026 | 5.40 | 5.53 | 5.39 | 5.43 | +0.09 | +1.69% | 12,600 |
| Oct 6, 2026 | 5.11 | 5.44 | 4.98 | 5.34 | +0.33 | +6.59% | 32,800 |
| Oct 5, 2026 | 4.82 | 5.23 | 4.82 | 5.01 | +0.14 | +2.87% | 16,100 |
| Oct 2, 2026 | 4.84 | 5.00 | 4.82 | 4.87 | +0.04 | +0.83% | 17,700 |
| Oct 1, 2026 | 5.01 | 5.06 | 4.83 | 4.83 | -0.08 | -1.63% | 24,000 |
| Sep 30, 2026 | 5.10 | 5.10 | 4.91 | 4.91 | -0.06 | -1.21% | 5,700 |
| Sep 29, 2026 | 5.11 | 5.15 | 4.92 | 4.97 | -0.18 | -3.50% | 15,200 |
| Sep 28, 2026 | 5.26 | 5.26 | 5.09 | 5.15 | -0.10 | -1.90% | 13,800 |
| Sep 25, 2026 | 5.22 | 5.39 | 5.13 | 5.25 | +0.07 | +1.35% | 10,800 |
| Sep 24, 2026 | 5.28 | 5.29 | 5.13 | 5.18 | -0.06 | -1.15% | 14,100 |
| Sep 23, 2026 | 5.30 | 5.36 | 5.17 | 5.24 | -0.09 | -1.69% | 7,900 |
| Sep 22, 2026 | 5.35 | 5.49 | 5.33 | 5.33 | -0.10 | -1.84% | 7,900 |
| Sep 21, 2026 | 5.65 | 5.65 | 5.35 | 5.43 | -0.17 | -3.04% | 14,300 |
| Sep 18, 2026 | 5.27 | 5.61 | 5.22 | 5.60 | +0.39 | +7.49% | 28,100 |
| Sep 17, 2026 | 4.95 | 5.30 | 4.92 | 5.21 | +0.28 | +5.68% | 18,000 |
| Sep 16, 2026 | 4.94 | 5.02 | 4.81 | 4.93 | -0.03 | -0.60% | 13,900 |
| Sep 15, 2026 | 4.99 | 5.38 | 4.82 | 4.96 | +0.01 | +0.20% | 21,700 |
| Sep 14, 2026 | 5.31 | 5.32 | 4.94 | 4.95 | -0.28 | -5.35% | 26,100 |
| Sep 11, 2026 | 5.31 | 5.48 | 5.13 | 5.23 | -0.09 | -1.69% | 29,100 |
| Sep 10, 2026 | 5.25 | 5.66 | 5.12 | 5.32 | +0.11 | +2.11% | 32,200 |
| Sep 9, 2026 | 5.60 | 5.69 | 5.20 | 5.21 | -0.36 | -6.46% | 54,600 |
| Sep 8, 2026 | 5.99 | 6.47 | 5.57 | 5.57 | -0.42 | -7.01% | 85,100 |
| Sep 4, 2026 | 6.02 | 6.19 | 5.94 | 5.99 | -0.01 | -0.17% | 18,400 |
| Sep 3, 2026 | 6.48 | 6.95 | 5.93 | 6.00 | -0.40 | -6.25% | 76,200 |
| Sep 2, 2026 | 6.68 | 6.98 | 6.19 | 6.40 | -0.19 | -2.88% | 119,100 |
| Sep 1, 2026 | 6.08 | 7.06 | 6.02 | 6.59 | +0.59 | +9.83% | 134,500 |
| Aug 31, 2026 | 5.76 | 6.04 | 5.76 | 6.00 | +0.25 | +4.35% | 67,700 |
| Aug 28, 2026 | 5.97 | 6.05 | 5.69 | 5.75 | -0.09 | -1.54% | 22,900 |
| Aug 27, 2026 | 5.84 | 5.87 | 5.78 | 5.84 | +0.02 | +0.34% | 2,400 |
| Aug 26, 2026 | 5.94 | 6.05 | 5.76 | 5.82 | -0.15 | -2.51% | 30,200 |
| Aug 25, 2026 | 5.70 | 6.04 | 5.59 | 5.97 | +0.31 | +5.48% | 20,400 |
| Aug 24, 2026 | 5.53 | 6.02 | 5.53 | 5.66 | +0.08 | +1.43% | 34,200 |
| Aug 21, 2026 | 5.75 | 6.07 | 5.50 | 5.58 | +0.01 | +0.18% | 27,300 |
| Aug 20, 2026 | 5.69 | 5.85 | 5.50 | 5.57 | -0.08 | -1.42% | 17,800 |
| Aug 19, 2026 | 5.92 | 6.18 | 5.65 | 5.65 | -0.29 | -4.88% | 24,200 |
| Aug 18, 2026 | 5.99 | 6.32 | 5.85 | 5.94 | +0.08 | +1.37% | 17,800 |
| Aug 17, 2026 | 6.49 | 6.80 | 5.75 | 5.86 | -0.62 | -9.57% | 47,900 |
| Aug 14, 2026 | 5.59 | 7.07 | 5.59 | 6.48 | +0.87 | +15.51% | 126,100 |
65 days, newest first. Daily bars as drawn on the SLNG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.