Free Trial

Stabilis Solutions (SLNG) Stock Chart & Stock Price History

Stabilis Solutions logo
$5.90 +0.08 (+1.37%)
Closing price 03:51 PM Eastern
Extended Trading
$5.99 +0.09 (+1.51%)
As of 04:31 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Stabilis Solutions Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+22.41%
3 Month
Performance
-22.27%
6 Month
Performance
+30.82%
Year-To-Date
Performance
+10.28%
1 Year
Performance
+43.20%
Receive SLNG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Stabilis Solutions and its competitors with MarketBeat's FREE daily newsletter.

SLNG Stock Chart for Thursday, May, 1, 2025

Stabilis Solutions Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$5.82$5.90
+1.37%
$5.94$5.861,917 shs$109.72 million
04/30/2025$5.91$5.82
-1.52%
$5.89$5.622,577 shs$108.23 million
04/29/2025$5.82$5.91
+1.55%
$6.00$5.6836,330 shs$109.90 million
04/28/2025$5.90$5.82
-1.36%
$6.00$5.5562,219 shs$108.23 million
04/25/2025$5.73$5.90
+2.97%
$6.00$5.0658,146 shs$109.72 million
04/24/2025$5.10$5.73
+12.35%
$5.78$5.0231,381 shs$106.56 million
04/23/2025$4.48$5.10
+13.81%
$5.26$4.5044,411 shs$94.84 million
04/22/2025$4.62$4.48
-3.01%
$4.68$4.532,114 shs$83.33 million
04/21/2025$4.36$4.62
+6.06%
$4.63$4.329,746 shs$85.91 million
04/18/2025$4.36$4.36$4.43$4.306,488 shs$81.00 million
04/17/2025$4.36$4.36
-0.09%
$4.43$4.306,488 shs$81.00 million
04/16/2025$4.14$4.36
+5.31%
$4.45$4.0897,882 shs$81.08 million
04/15/2025$4.02$4.14
+2.99%
$4.15$4.034,725 shs$76.99 million
04/14/2025$4.01$4.02
+0.25%
$4.15$4.022,639 shs$74.76 million
04/11/2025$4.04$4.01
-0.74%
$4.24$4.0113,116 shs$74.57 million
04/10/2025$4.05$4.04
-0.25%
$4.06$3.983,289 shs$75.13 million
04/09/2025$3.90$4.05
+3.85%
$4.16$3.914,398 shs$75.31 million
04/09/2025$3.90$4.05
+3.85%
$4.16$3.914,398 shs$75.31 million
04/08/2025$4.07$3.90
-4.18%
$4.18$3.717,372 shs$72.52 million
04/08/2025$4.07$3.90
-4.18%
$4.18$3.717,372 shs$72.52 million
04/07/2025$4.51$4.07
-9.76%
$4.37$4.026,617 shs$75.69 million
04/04/2025$4.75$4.51
-5.05%
$4.84$4.454,034 shs$83.87 million
04/03/2025$4.80$4.75
-1.04%
$5.00$4.639,581 shs$88.33 million
04/02/2025$4.82$4.80
-0.41%
$5.18$4.804,066 shs$89.26 million
04/01/2025$4.85$4.82
-0.62%
$5.00$4.8214,538 shs$89.63 million
03/31/2025$4.97$4.85
-2.41%
$4.86$4.638,189 shs$90.19 million

This page (NASDAQ:SLNG) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners