Stabilis Solutions, Inc. (SLNG) NASDAQ

Currency In USD

SLNG Historical Return

If you invested $1000 in Stabilis Solutions, Inc. (SLNG) 10 years ago, it would be worth $222.13 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $823.01, while $1000 invested 1 year ago would be worth $1,360.98. This corresponds to total returns of -77.79%, -17.7%, 36.1%, respectively, with annualized returns of -13.96%, -3.82%, 36.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SLNG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	5.75	5.58	5.58	6.07	5.5	27,444
August 20, 2026	5.69	5.57	5.57	5.85	5.5	17,817
August 19, 2026	6.15	5.65	5.65	6.18	5.65	24,213
August 18, 2026	6	5.94	5.94	6.32	5.84	17,715
August 17, 2026	6.49	5.86	5.86	6.8	5.75	47,921
August 14, 2026	5.59	6.48	6.48	7.07	5.59	126,076
August 13, 2026	5.5	5.61	5.61	5.79	5.27	36,065
August 12, 2026	5.5	5.5	5.5	5.5	4.6	0
August 11, 2026	5.01	5.16	5.16	5.2	4.86	26,532
August 10, 2026	4.88	5.01	5.01	5.19	4.8	80,276
August 07, 2026	4.82	4.69	4.69	4.89	4.64	22,141
August 06, 2026	4.72	4.73	4.73	4.73	4.72	1,504
August 05, 2026	4.9	4.66	4.66	4.9	4.62	9,785
August 04, 2026	4.65	4.78	4.78	4.82	4.65	7,584
August 03, 2026	4.66	4.66	4.66	4.75	4.21	49,095
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