Stabilis Solutions, Inc. (SLNG) NASDAQ

3.48

-0.265(-7.08%)

Updated at September 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.743.483.483.763.2931,048
September 04, 20253.853.753.753.913.7532,804
September 03, 20253.753.953.954.193.7529,400
September 02, 20254.083.83.84.163.6534,316
August 29, 20254.094.074.074.114.043,400
August 28, 20254.224.034.034.224.037,041
August 27, 20254.224.074.074.224.071,415
August 26, 20254.124.184.184.224.122,222
August 25, 20254.114.074.074.184.07800
August 22, 20254.284.14.14.283.997,722
August 21, 20254.224.214.214.224.136,300
August 20, 20254.44.214.214.44.063,542
August 19, 20254.084.324.324.354.0814,346
August 18, 20254.363.993.994.393.9831,234
August 15, 20254.344.484.484.54.329,414
August 14, 20254.544.44.44.544.384,600
August 13, 20254.494.534.534.634.493,400
August 12, 20254.744.634.634.774.462,000
August 11, 20254.944.854.854.984.851,400
August 08, 20254.54.534.534.544.449,633
August 07, 20254.714.454.454.724.455,900
August 06, 20254.744.84.84.84.634,813
August 05, 20254.674.834.834.934.6313,900
August 04, 20254.74.724.724.754.692,587
August 01, 20254.584.464.464.584.435,400
July 31, 20254.74.64.64.834.63,486
July 30, 20254.714.84.84.834.7131,158
July 29, 20254.914.74.75.024.625,142
July 28, 20254.834.794.794.834.736,546
July 25, 20254.834.724.724.834.654,709
July 24, 20254.74.774.774.84.74,752
July 23, 20254.844.784.784.844.781,200
July 22, 20254.944.844.844.964.8417,449
July 21, 20255.145.095.095.25.092,337
July 18, 20255.25.255.255.255.14,044
July 17, 20255.265.185.185.345.1515,000
July 16, 20254.775.25.25.254.6629,300
July 15, 20254.914.914.914.914.91700
July 14, 20254.554.894.895.054.5520,800
July 11, 20255.184.574.575.184.538,500
July 10, 20254.754.724.724.754.71,200
July 09, 20254.94.774.775.064.773,147
July 08, 20255.144.874.875.164.8611,745
July 07, 20254.575.075.075.294.4325,300
July 03, 20254.84.424.424.934.431,900
July 02, 20254.914.994.995.354.736,800
July 01, 20254.694.994.994.994.696,000
June 30, 20254.834.754.754.834.751,722
June 27, 20254.854.724.7254.5923,901
June 26, 20254.924.624.624.984.533,900
June 25, 20255.124.824.825.124.751,700
June 24, 20255.194.884.885.194.887,800
June 23, 20255.255.065.065.345.069,200
June 20, 20255.445.365.365.445.231,331
June 18, 20255.45.225.225.45.162,800
June 17, 20255.095.325.325.415.099,223
June 16, 20255.044.844.845.344.846,945
June 13, 20255.185.025.025.184.866,500
June 12, 20255.025.25.25.34.8710,107
June 11, 20255.255.145.145.265.146,910