SLNG - Stabilis Solutions, Inc.
4.79
0.220 4.593%
Share volume: 56,985
Last Updated: 03-27-2026
Utilities/Natural Gas Distribution:
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$4.57
0.22
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $4.59 | $4.59 | $4.93 | $4.93 | $4.52 | $4.52 | $4.79 | $4.79 | 56,985 | $56,985.00 |
| 03-26-2026 | $4.31 | $4.31 | $4.69 | $4.69 | $4.26 | $4.26 | $4.57 | $4.57 | 51,852 | $51,852.00 |
| 03-25-2026 | $4.55 | $4.55 | $4.65 | $4.65 | $4.20 | $4.20 | $4.30 | $4.30 | 40,910 | $40,910.00 |
| 03-24-2026 | $4.31 | $4.31 | $4.82 | $4.82 | $4.24 | $4.24 | $4.56 | $4.56 | 97,209 | $97,209.00 |
| 03-23-2026 | $4.47 | $4.47 | $4.70 | $4.70 | $4.13 | $4.13 | $4.36 | $4.36 | 120,203 | $120,203.00 |
| 03-20-2026 | $3.83 | $3.83 | $4.75 | $4.75 | $3.83 | $3.83 | $4.44 | $4.44 | 455,566 | $455,566.00 |
| 03-19-2026 | $3.30 | $3.30 | $4.10 | $4.10 | $3.30 | $3.30 | $3.77 | $3.77 | 323,519 | $323,519.00 |
| 03-18-2026 | $3.33 | $3.33 | $3.43 | $3.43 | $3.27 | $3.27 | $3.27 | $3.27 | 16,196 | $16,196.00 |
| 03-17-2026 | $3.40 | $3.40 | $3.47 | $3.47 | $3.21 | $3.21 | $3.22 | $3.22 | 51,822 | $51,822.00 |
| 03-16-2026 | $3.61 | $3.61 | $3.68 | $3.68 | $3.26 | $3.26 | $3.26 | $3.26 | 34,988 | $34,988.00 |