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 $263.54 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $678.78, while $1000 invested 1 year ago would be worth $937.5. This corresponds to total returns of -73.65%, -32.12%, -6.25%, respectively, with annualized returns of -12.48%, -7.45%, -6.25%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.76 | 4.58 | 4.58 | 4.76 | 4.52 | 10,694 |
| October 20, 2026 | 4.63 | 4.6 | 4.6 | 4.69 | 4.51 | 16,632 |
| October 19, 2026 | 4.7 | 4.62 | 4.62 | 4.79 | 4.62 | 12,152 |
| October 16, 2026 | 4.6 | 4.77 | 4.77 | 4.82 | 4.59 | 12,032 |
| October 15, 2026 | 4.72 | 4.69 | 4.69 | 5 | 4.59 | 39,385 |
| October 14, 2026 | 5.48 | 4.83 | 4.83 | 5.48 | 4.74 | 65,192 |
| October 13, 2026 | 5.05 | 5.21 | 5.21 | 5.31 | 5.05 | 4,929 |
| October 12, 2026 | 5.36 | 5.01 | 5.01 | 5.5 | 4.94 | 29,436 |
| October 09, 2026 | 5.54 | 5.44 | 5.44 | 5.8 | 5.35 | 36,759 |
| October 08, 2026 | 5.43 | 5.32 | 5.32 | 5.43 | 5.18 | 5,985 |
| October 07, 2026 | 5.47 | 5.43 | 5.43 | 5.51 | 5.4 | 12,626 |
| October 06, 2026 | 5.11 | 5.34 | 5.34 | 5.44 | 4.98 | 32,810 |
| October 05, 2026 | 4.82 | 5.01 | 5.01 | 5.23 | 4.82 | 16,147 |
| October 02, 2026 | 4.84 | 4.87 | 4.87 | 5 | 4.82 | 17,746 |
| October 01, 2026 | 5.01 | 4.83 | 4.83 | 5.06 | 4.83 | 23,990 |
| September 30, 2026 | 5.1 | 4.91 | 4.91 | 5.1 | 4.91 | 5,683 |
| September 29, 2026 | 5.11 | 4.97 | 4.97 | 5.15 | 4.92 | 15,203 |
| September 28, 2026 | 5.26 | 5.15 | 5.15 | 5.26 | 5.09 | 13,759 |
| September 25, 2026 | 5.22 | 5.25 | 5.25 | 5.39 | 5.13 | 10,779 |
| September 24, 2026 | 5.28 | 5.18 | 5.18 | 5.29 | 5.13 | 14,059 |
| September 23, 2026 | 5.3 | 5.24 | 5.24 | 5.36 | 5.17 | 7,872 |
| September 22, 2026 | 5.49 | 5.33 | 5.33 | 5.49 | 5.33 | 7,866 |
| September 21, 2026 | 5.65 | 5.43 | 5.43 | 5.65 | 5.35 | 14,269 |
| September 18, 2026 | 5.27 | 5.6 | 5.6 | 5.61 | 5.22 | 28,082 |
| September 17, 2026 | 4.95 | 5.21 | 5.21 | 5.3 | 4.92 | 18,046 |
| September 16, 2026 | 4.94 | 4.93 | 4.93 | 5.02 | 4.81 | 13,924 |
| September 15, 2026 | 4.99 | 4.96 | 4.96 | 5.38 | 4.82 | 21,689 |
| September 11, 2026 | 5.31 | 5.23 | 5.23 | 5.46 | 5.15 | 28,512 |
| September 10, 2026 | 5.25 | 5.32 | 5.32 | 5.66 | 5.12 | 32,177 |
| September 09, 2026 | 5.6 | 5.21 | 5.21 | 5.69 | 5.2 | 54,572 |
| September 08, 2026 | 5.99 | 5.57 | 5.57 | 6.47 | 5.57 | 84,442 |
| September 04, 2026 | 6.02 | 5.99 | 5.99 | 6.19 | 5.94 | 18,407 |
| September 03, 2026 | 6.48 | 6 | 6 | 6.95 | 5.98 | 0 |
| September 02, 2026 | 6.68 | 6.4 | 6.4 | 6.98 | 6.19 | 119,061 |
| September 01, 2026 | 6.08 | 6.59 | 6.59 | 7.06 | 6.02 | 134,457 |
| August 31, 2026 | 5.76 | 6 | 6 | 6.04 | 5.76 | 67,735 |
| August 28, 2026 | 5.97 | 5.75 | 5.75 | 6.05 | 5.69 | 22,906 |
| August 27, 2026 | 5.84 | 5.84 | 5.84 | 5.87 | 5.78 | 2,421 |
| August 26, 2026 | 5.94 | 5.82 | 5.82 | 6.05 | 5.76 | 30,228 |
| August 25, 2026 | 5.7 | 5.97 | 5.97 | 6.04 | 5.59 | 20,368 |
| August 24, 2026 | 5.53 | 5.66 | 5.66 | 6.02 | 5.53 | 34,300 |
| 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 |