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 $297.66 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $690.22, while $1000 invested 1 year ago would be worth $788.82. This corresponds to total returns of -70.23%, -30.98%, -21.12%, respectively, with annualized returns of -11.41%, -7.14%, -21.12%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.7 | 3.81 | 3.81 | 3.92 | 3.57 | 40,096 |
| November 09, 2026 | 3.64 | 3.65 | 3.65 | 4.02 | 3.6 | 43,542 |
| November 06, 2026 | 3.7 | 3.58 | 3.58 | 3.82 | 3.34 | 36,351 |
| November 05, 2026 | 4.05 | 3.73 | 3.73 | 4.15 | 3.62 | 27,324 |
| November 04, 2026 | 4.4 | 3.83 | 3.83 | 4.4 | 3.8 | 54,512 |
| November 03, 2026 | 4.35 | 4.32 | 4.32 | 4.39 | 4.32 | 7,857 |
| November 02, 2026 | 4.36 | 4.31 | 4.31 | 4.55 | 4.26 | 11,867 |
| October 30, 2026 | 4.46 | 4.34 | 4.34 | 4.57 | 4.28 | 17,197 |
| October 29, 2026 | 4.47 | 4.36 | 4.36 | 4.47 | 4.35 | 9,072 |
| October 28, 2026 | 4.55 | 4.38 | 4.38 | 4.55 | 4.36 | 10,688 |
| October 27, 2026 | 4.6 | 4.53 | 4.53 | 4.6 | 4.47 | 5,560 |
| October 26, 2026 | 4.39 | 4.45 | 4.45 | 4.61 | 4.39 | 12,276 |
| October 23, 2026 | 4.41 | 4.46 | 4.46 | 4.51 | 4.29 | 22,384 |
| October 22, 2026 | 4.57 | 4.34 | 4.34 | 4.6 | 4.34 | 19,537 |
| 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 |