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 $249.52 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $749.28, while $1000 invested 1 year ago would be worth $1,444.75. This corresponds to total returns of -75.05%, -25.07%, 44.48%, respectively, with annualized returns of -12.96%, -5.61%, 44.48%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |