Stabilis Solutions, Inc. (SLNG) NASDAQ
3.67
-0.05(-1.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SLNG Historical Return
If you invested $1000 in Stabilis Solutions, Inc. (SLNG) 10 years ago, it would be worth $175.1 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $473.55, while $1000 invested 1 year ago would be worth $662.45. This corresponds to total returns of -82.49%, -52.65%, -33.75%, respectively, with annualized returns of -15.98%, -13.88%, -33.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 4.33 | 4.39 | 4.39 | 4.58 | 4.33 | 19,717 |
| May 01, 2026 | 4.27 | 4.4 | 4.4 | 4.47 | 4.27 | 28,083 |
| April 30, 2026 | 4.17 | 4.25 | 4.25 | 4.44 | 4.12 | 28,361 |
| April 29, 2026 | 4.13 | 4.18 | 4.18 | 4.21 | 4.04 | 26,749 |
| April 28, 2026 | 3.97 | 4.04 | 4.04 | 4.17 | 3.88 | 24,855 |
| April 27, 2026 | 3.65 | 4.03 | 4.03 | 4.13 | 3.53 | 32,443 |
| April 24, 2026 | 3.56 | 3.64 | 3.64 | 3.7 | 3.53 | 12,947 |
| April 23, 2026 | 3.31 | 3.55 | 3.55 | 3.55 | 3.31 | 18,905 |
| April 22, 2026 | 3.48 | 3.31 | 3.31 | 3.49 | 3.21 | 71,884 |
| April 21, 2026 | 3.42 | 3.46 | 3.46 | 3.5 | 3.33 | 16,840 |
| April 20, 2026 | 3.57 | 3.43 | 3.43 | 3.72 | 3.41 | 19,641 |
| April 17, 2026 | 3.56 | 3.47 | 3.47 | 3.83 | 3.44 | 25,112 |
| April 16, 2026 | 3.62 | 3.62 | 3.62 | 3.7 | 3.61 | 7,101 |
| April 15, 2026 | 3.61 | 3.62 | 3.62 | 3.77 | 3.58 | 11,595 |
| April 14, 2026 | 3.5 | 3.57 | 3.57 | 3.65 | 3.45 | 20,087 |
| April 13, 2026 | 3.58 | 3.47 | 3.47 | 3.64 | 3.29 | 48,682 |
| April 10, 2026 | 3.62 | 3.48 | 3.48 | 3.72 | 3.48 | 24,499 |
| April 09, 2026 | 3.6 | 3.62 | 3.62 | 3.85 | 3.6 | 23,037 |
| April 08, 2026 | 3.62 | 3.62 | 3.62 | 3.69 | 3.41 | 30,168 |
| April 07, 2026 | 3.6 | 3.62 | 3.62 | 3.89 | 3.55 | 37,600 |
| April 06, 2026 | 4.29 | 3.57 | 3.57 | 4.29 | 3.51 | 124,077 |
| April 02, 2026 | 4.52 | 4.62 | 4.62 | 4.83 | 4.11 | 55,100 |
| April 01, 2026 | 4.06 | 4.44 | 4.44 | 4.53 | 3.93 | 22,236 |
| March 31, 2026 | 4.67 | 4.46 | 4.46 | 4.67 | 4.28 | 13,124 |
| March 30, 2026 | 4.81 | 4.55 | 4.55 | 4.81 | 4.55 | 25,808 |
| March 27, 2026 | 4.59 | 4.79 | 4.79 | 4.93 | 4.52 | 56,985 |
| March 26, 2026 | 4.31 | 4.57 | 4.57 | 4.69 | 4.26 | 51,311 |
| March 25, 2026 | 4.55 | 4.3 | 4.3 | 4.64 | 4.2 | 41,403 |
| March 24, 2026 | 4.31 | 4.56 | 4.56 | 4.82 | 4.24 | 97,076 |
| March 23, 2026 | 4.47 | 4.36 | 4.36 | 4.7 | 4.13 | 119,845 |
| March 20, 2026 | 3.83 | 4.44 | 4.44 | 4.75 | 3.83 | 437,314 |
| March 19, 2026 | 3.3 | 3.77 | 3.77 | 4.1 | 3.3 | 322,469 |
| March 18, 2026 | 3.33 | 3.27 | 3.27 | 3.43 | 3.27 | 16,161 |
| March 17, 2026 | 3.4 | 3.22 | 3.22 | 3.47 | 3.21 | 51,520 |
| March 16, 2026 | 3.61 | 3.26 | 3.26 | 3.68 | 3.26 | 32,404 |
| March 13, 2026 | 3.68 | 3.56 | 3.56 | 3.77 | 3.55 | 27,067 |
| March 12, 2026 | 3.61 | 3.69 | 3.69 | 4.22 | 3.61 | 29,194 |
| March 11, 2026 | 3.69 | 3.59 | 3.59 | 3.7 | 3.55 | 18,269 |
| March 10, 2026 | 3.61 | 3.7 | 3.7 | 3.76 | 3.5 | 39,928 |
| March 09, 2026 | 3.75 | 3.66 | 3.66 | 3.98 | 3.65 | 58,565 |
| March 06, 2026 | 4.25 | 3.76 | 3.76 | 4.6 | 3.74 | 66,625 |
