Want to see SLNG full AI Analyst Report?
Stabilis Solutions (SLNG) Historical Prices
104 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 4.41 | 4.41 | 4.27 | 4.32 | 4.32 | +0.23% | 7,858 | 0.25 |
| Nov 02, 2026 | 4.31 | 4.55 | 4.26 | 4.31 | 4.31 | -0.69% | 11,984 | 0.39 |
| Oct 30, 2026 | 4.46 | 4.57 | 4.28 | 4.34 | 4.34 | -0.46% | 17,197 | 0.56 |
| Oct 29, 2026 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -0.46% | 9,198 | 0.29 |
| Oct 28, 2026 | 4.55 | 4.60 | 4.36 | 4.38 | 4.38 | -3.31% | 10,688 | 0.34 |
| Oct 27, 2026 | 4.60 | 4.60 | 4.47 | 4.53 | 4.53 | +1.80% | 5,560 | 0.18 |
| Oct 26, 2026 | 4.39 | 4.61 | 4.39 | 4.45 | 4.45 | -0.22% | 12,276 | 0.39 |
| Oct 23, 2026 | 4.41 | 4.51 | 4.29 | 4.46 | 4.46 | +2.88% | 22,384 | 0.71 |
| Oct 22, 2026 | 4.57 | 4.60 | 4.34 | 4.34 | 4.34 | -5.25% | 19,537 | 0.62 |
| Oct 21, 2026 | 4.76 | 4.76 | 4.52 | 4.58 | 4.58 | -0.54% | 10,695 | 0.34 |
| Oct 20, 2026 | 4.58 | 4.73 | 4.51 | 4.60 | 4.60 | -0.43% | 16,300 | 0.50 |
| Oct 19, 2026 | 4.70 | 4.79 | 4.62 | 4.62 | 4.62 | -3.14% | 12,152 | 0.31 |
| Oct 16, 2026 | 4.60 | 4.82 | 4.59 | 4.77 | 4.77 | +1.71% | 12,032 | 0.30 |
| Oct 15, 2026 | 4.72 | 5.00 | 4.59 | 4.69 | 4.69 | -2.90% | 39,386 | 0.99 |
| Oct 14, 2026 | 5.48 | 5.48 | 4.74 | 4.83 | 4.83 | -7.29% | 65,774 | 1.68 |
| Oct 13, 2026 | 5.05 | 5.31 | 5.05 | 5.21 | 5.21 | +3.99% | 4,930 | 0.13 |
| Oct 12, 2026 | 5.36 | 5.50 | 4.94 | 5.01 | 5.01 | -7.90% | 29,540 | 0.76 |
| Oct 09, 2026 | 5.39 | 5.95 | 5.35 | 5.44 | 5.44 | +2.26% | 36,761 | 0.96 |
| Oct 08, 2026 | 5.43 | 5.43 | 5.18 | 5.32 | 5.32 | -2.03% | 5,985 | 0.16 |
| Oct 07, 2026 | 5.40 | 5.53 | 5.39 | 5.43 | 5.43 | +1.69% | 12,626 | 0.33 |
| Oct 06, 2026 | 5.11 | 5.44 | 4.98 | 5.34 | 5.34 | +6.59% | 36,850 | 0.98 |
| Oct 05, 2026 | 4.82 | 5.23 | 4.82 | 5.01 | 5.01 | +2.87% | 16,147 | 0.43 |
| Oct 02, 2026 | 4.84 | 5.00 | 4.82 | 4.87 | 4.87 | +0.83% | 17,747 | 0.47 |
| Oct 01, 2026 | 5.01 | 5.06 | 4.83 | 4.83 | 4.83 | -1.63% | 23,990 | 0.63 |
| Sep 30, 2026 | 5.10 | 5.10 | 4.91 | 4.91 | 4.91 | -1.21% | 5,684 | 0.15 |
| Sep 29, 2026 | 5.11 | 5.15 | 4.92 | 4.97 | 4.97 | -3.50% | 15,207 | 0.40 |
| Sep 28, 2026 | 5.26 | 5.26 | 5.09 | 5.15 | 5.15 | -1.90% | 13,863 | 0.37 |
| Sep 25, 2026 | 5.22 | 5.39 | 5.13 | 5.25 | 5.25 | +1.35% | 10,779 | 0.29 |
| Sep 24, 2026 | 5.28 | 5.29 | 5.13 | 5.18 | 5.18 | -1.15% | 14,059 | 0.37 |
| Sep 23, 2026 | 5.30 | 5.36 | 5.17 | 5.24 | 5.24 | -1.69% | 7,872 | 0.21 |
| Sep 22, 2026 | 5.35 | 5.49 | 5.33 | 5.33 | 5.33 | -1.84% | 7,996 | 0.20 |
| Sep 21, 2026 | 5.65 | 5.65 | 5.35 | 5.43 | 5.43 | -3.04% | 14,269 | 0.36 |
| Sep 18, 2026 | 5.27 | 5.61 | 5.22 | 5.60 | 5.60 | +7.49% | 28,107 | 0.72 |
| Sep 17, 2026 | 4.95 | 5.30 | 4.92 | 5.21 | 5.21 | +5.68% | 18,046 | 0.46 |
| Sep 16, 2026 | 4.94 | 5.02 | 4.81 | 4.93 | 4.93 | -0.50% | 13,925 | 0.34 |
| Sep 15, 2026 | 4.99 | 5.38 | 4.82 | 4.96 | 4.96 | +0.20% | 21,906 | 0.54 |
| Sep 14, 2026 | 5.31 | 5.32 | 4.94 | 4.95 | 4.95 | -5.45% | 26,117 | 0.62 |
| Sep 11, 2026 | 5.31 | 5.48 | 5.13 | 5.23 | 5.23 | -1.60% | 29,067 | 0.69 |
| Sep 10, 2026 | 5.25 | 5.66 | 5.12 | 5.32 | 5.32 | +2.02% | 32,179 | 0.75 |
| Sep 09, 2026 | 5.60 | 5.69 | 5.20 | 5.21 | 5.21 | -6.46% | 54,582 | 1.27 |
| Sep 08, 2026 | 5.99 | 6.47 | 5.57 | 5.57 | 5.57 | -7.01% | 85,142 | 2.03 |
| Sep 07, 2026 | 6.02 | 6.19 | 5.94 | 5.99 | 5.99 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.02 | 6.19 | 5.94 | 5.99 | 5.99 | -0.17% | 18,462 | 0.43 |
| Sep 03, 2026 | 6.48 | 6.95 | 5.93 | 6.00 | 6.00 | -6.25% | 76,175 | 1.74 |
| Sep 02, 2026 | 6.68 | 6.98 | 6.19 | 6.40 | 6.40 | -2.88% | 119,091 | 2.53 |
| Sep 01, 2026 | 6.08 | 7.06 | 6.02 | 6.59 | 6.59 | +9.83% | 134,452 | 2.78 |
| Aug 31, 2026 | 5.76 | 6.04 | 5.76 | 6.00 | 6.00 | +4.44% | 67,735 | 1.43 |
| Aug 28, 2026 | 5.97 | 6.05 | 5.69 | 5.75 | 5.75 | -1.63% | 22,906 | 0.49 |
| Aug 27, 2026 | 5.84 | 5.87 | 5.78 | 5.84 | 5.84 | +0.34% | 2,569 | 0.05 |
| Aug 26, 2026 | 5.94 | 6.05 | 5.76 | 5.82 | 5.82 | -2.51% | 30,231 | 0.64 |
