SLNG - Stabilis Solutions, Inc.
3.61
-0.320 -8.864%
Share volume: 68,697
Last Updated: 05-12-2026
Utilities/Natural Gas Distribution:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$3.93
-0.32
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $3.96 | $3.96 | $3.98 | $3.98 | $3.39 | $3.39 | $3.61 | $3.61 | 68,697 | $68,697.00 |
| 05-11-2026 | $3.95 | $3.95 | $4.07 | $4.07 | $3.90 | $3.90 | $3.93 | $3.93 | 30,533 | $30,533.00 |
| 05-08-2026 | $4.27 | $4.27 | $4.31 | $4.31 | $4.01 | $4.01 | $4.01 | $4.01 | 10,418 | $10,418.00 |
| 05-07-2026 | $4.12 | $4.12 | $4.27 | $4.27 | $3.78 | $3.78 | $4.16 | $4.16 | 25,666 | $25,666.00 |
| 05-06-2026 | $4.24 | $4.24 | $4.58 | $4.58 | $4.05 | $4.05 | $4.31 | $4.31 | 33,778 | $33,778.00 |
| 05-05-2026 | $4.50 | $4.50 | $4.50 | $4.50 | $4.10 | $4.10 | $4.10 | $4.10 | 21,558 | $21,558.00 |
| 05-04-2026 | $4.33 | $4.33 | $4.58 | $4.58 | $4.33 | $4.33 | $4.39 | $4.39 | 22,131 | $22,131.00 |
| 05-01-2026 | $4.27 | $4.27 | $4.47 | $4.47 | $4.27 | $4.27 | $4.40 | $4.40 | 28,292 | $28,292.00 |
| 04-30-2026 | $4.17 | $4.17 | $4.44 | $4.44 | $4.12 | $4.12 | $4.25 | $4.25 | 28,361 | $28,361.00 |
| 04-29-2026 | $4.13 | $4.13 | $4.21 | $4.21 | $4.04 | $4.04 | $4.18 | $4.18 | 27,305 | $27,305.00 |