Stabilis Solutions, Inc. (SLNG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Stabilis Solutions, Inc. (SLNG) 10 years ago, it would be worth $231.37 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $560.57, while $1000 invested 1 year ago would be worth $1,000. This corresponds to total returns of -76.86%, -43.94%, 0%, respectively, with annualized returns of -13.61%, -10.93%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.83 | 4.72 | 4.72 | 4.85 | 4.72 | 10,348 |
| July 30, 2026 | 4.82 | 4.77 | 4.77 | 4.89 | 4.75 | 3,683 |
| July 29, 2026 | 4.79 | 4.81 | 4.81 | 4.93 | 4.75 | 10,797 |
| July 28, 2026 | 4.8 | 4.79 | 4.79 | 5 | 4.73 | 18,513 |
| July 27, 2026 | 4.63 | 4.8 | 4.8 | 4.94 | 4.56 | 28,442 |
| July 23, 2026 | 4.79 | 4.57 | 4.57 | 5.09 | 4.56 | 89,983 |
| July 22, 2026 | 3.69 | 4.71 | 4.71 | 4.85 | 3.67 | 429,486 |
| July 21, 2026 | 3.89 | 3.5 | 3.5 | 3.9 | 3.44 | 51,467 |
| July 20, 2026 | 3.78 | 3.89 | 3.89 | 4.01 | 3.71 | 15,189 |
| July 17, 2026 | 3.87 | 3.79 | 3.79 | 3.97 | 3.7 | 18,185 |
| July 16, 2026 | 3.8 | 3.8 | 3.8 | 3.86 | 3.8 | 5,316 |
| July 15, 2026 | 3.93 | 3.87 | 3.87 | 3.94 | 3.74 | 5,053 |
| July 14, 2026 | 4.02 | 3.78 | 3.78 | 4.09 | 3.77 | 13,584 |
| July 13, 2026 | 4 | 3.94 | 3.94 | 4.07 | 3.93 | 3,947 |
| July 10, 2026 | 3.86 | 3.97 | 3.97 | 4 | 3.83 | 2,832 |
| July 09, 2026 | 3.77 | 3.92 | 3.92 | 4 | 3.76 | 14,592 |
| July 08, 2026 | 3.98 | 3.78 | 3.78 | 4.09 | 3.78 | 12,797 |
| July 07, 2026 | 4.05 | 3.95 | 3.95 | 4.3 | 3.7 | 45,067 |
| July 06, 2026 | 4.12 | 4.11 | 4.11 | 4.34 | 4.11 | 4,069 |
| July 02, 2026 | 4.1 | 4.19 | 4.19 | 4.39 | 4.01 | 17,321 |
| July 01, 2026 | 4.01 | 4.02 | 4.02 | 4.2 | 4.01 | 6,442 |
| June 30, 2026 | 4.18 | 4.05 | 4.05 | 4.18 | 3.96 | 14,298 |
| June 29, 2026 | 3.8 | 4.01 | 4.01 | 4.17 | 3.8 | 14,777 |
| June 26, 2026 | 4.07 | 3.91 | 3.91 | 4.31 | 3.7 | 49,356 |
| June 25, 2026 | 4.43 | 3.97 | 3.97 | 4.47 | 3.89 | 75,563 |
| June 24, 2026 | 4.5 | 4.39 | 4.39 | 4.66 | 4.39 | 16,036 |
| June 23, 2026 | 4.54 | 4.5 | 4.5 | 4.54 | 4.5 | 17,332 |
| June 22, 2026 | 4.56 | 4.51 | 4.51 | 4.63 | 4.5 | 25,683 |
| June 18, 2026 | 4.35 | 4.63 | 4.63 | 4.71 | 4.3 | 73,646 |
| June 17, 2026 | 4.07 | 4.32 | 4.32 | 4.37 | 3.97 | 45,203 |
| June 16, 2026 | 4.6 | 4.1 | 4.1 | 4.76 | 4.09 | 94,103 |
| June 15, 2026 | 5.34 | 4.68 | 4.68 | 5.34 | 4.64 | 52,076 |
| June 12, 2026 | 5.03 | 5.12 | 5.12 | 5.42 | 5.01 | 61,648 |
| June 11, 2026 | 5.05 | 5.03 | 5.03 | 5.17 | 4.84 | 64,617 |
| June 10, 2026 | 4.86 | 4.86 | 4.86 | 4.95 | 4.54 | 27,660 |
| June 09, 2026 | 4.8 | 4.79 | 4.79 | 5.07 | 4.48 | 41,305 |
| June 08, 2026 | 4.91 | 4.86 | 4.86 | 5.09 | 4.68 | 45,282 |
| June 05, 2026 | 5.04 | 4.94 | 4.94 | 5.29 | 4.76 | 0 |
| June 04, 2026 | 4.6 | 5.09 | 5.09 | 5.5 | 4.55 | 332,948 |
| June 03, 2026 | 3.7 | 4.5 | 4.5 | 4.57 | 3.7 | 174,673 |
| June 02, 2026 | 3.72 | 3.79 | 3.79 | 4 | 3.71 | 6,939 |
| June 01, 2026 | 3.79 | 3.72 | 3.72 | 3.93 | 3.69 | 7,559 |
| May 29, 2026 | 4.06 | 3.68 | 3.68 | 4.06 | 3.68 | 19,461 |
| May 28, 2026 | 3.9 | 3.87 | 3.87 | 4.07 | 3.86 | 10,264 |
| May 27, 2026 | 4.01 | 3.89 | 3.89 | 4.15 | 3.89 | 14,393 |
| May 26, 2026 | 4.07 | 4.07 | 4.07 | 4.11 | 4.02 | 11,405 |
| May 22, 2026 | 4.02 | 4.14 | 4.14 | 4.23 | 4.02 | 9,122 |
| May 21, 2026 | 3.85 | 4.27 | 4.27 | 4.29 | 3.8 | 39,570 |
| May 20, 2026 | 3.8 | 3.73 | 3.73 | 3.99 | 3.73 | 3,896 |
| May 19, 2026 | 3.85 | 3.79 | 3.79 | 3.94 | 3.65 | 28,905 |
| May 18, 2026 | 3.89 | 3.85 | 3.85 | 3.95 | 3.85 | 4,944 |
| May 15, 2026 | 4.08 | 3.95 | 3.95 | 4.1 | 3.92 | 9,110 |
| May 14, 2026 | 4.01 | 3.95 | 3.95 | 4.12 | 3.86 | 14,726 |
| May 13, 2026 | 3.83 | 3.94 | 3.94 | 4.05 | 3.83 | 28,074 |
| May 12, 2026 | 3.96 | 3.61 | 3.61 | 3.98 | 3.39 | 68,697 |
| May 11, 2026 | 3.95 | 3.93 | 3.93 | 4.07 | 3.9 | 30,533 |
| May 08, 2026 | 4.27 | 4.01 | 4.01 | 4.31 | 4.01 | 10,406 |
| May 07, 2026 | 4.12 | 4.16 | 4.16 | 4.27 | 3.78 | 25,654 |
| May 06, 2026 | 4.24 | 4.31 | 4.31 | 4.58 | 4.05 | 32,074 |
| May 05, 2026 | 4.5 | 4.1 | 4.1 | 4.5 | 4.1 | 21,558 |