Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stabilis Solutions, Inc. - Common Stock (NQ:SLNG)

5.830 -0.060 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 5.840 5.890 5.840 5.890 758 -0.06(-1.01%)
May 05, 2025 5.950 5.950 5.761 5.950 5,712 +0.09(+1.54%)
May 02, 2025 5.940 5.940 5.860 5.860 1,175 -0.04(-0.68%)
May 01, 2025 5.910 5.940 5.860 5.900 1,917 +0.08(+1.37%)
Apr 30, 2025 5.710 5.890 5.624 5.820 2,577 -0.08(-1.36%)
Apr 29, 2025 5.890 6.000 5.678 5.900 36,330 +0.08(+1.37%)
Apr 28, 2025 5.820 6.000 5.550 5.820 62,219 -0.08(-1.36%)
Apr 25, 2025 5.750 6.000 5.060 5.900 58,146 +0.17(+2.97%)
Apr 24, 2025 5.270 5.780 5.020 5.730 31,381 +0.63(+12.35%)
Apr 23, 2025 4.500 5.260 4.500 5.100 44,411 +0.48(+10.45%)
Apr 22, 2025 4.525 4.680 4.525 4.617 2,114 -0.00(-0.05%)
Apr 21, 2025 4.350 4.628 4.320 4.620 9,746 +0.30(+6.94%)
Apr 17, 2025 4.360 4.430 4.299 4.320 6,488 -0.04(-0.92%)
Apr 16, 2025 4.085 4.450 4.085 4.360 97,882 +0.22(+5.44%)
Apr 15, 2025 4.031 4.147 4.030 4.135 4,725 +0.12(+2.86%)
Apr 14, 2025 4.150 4.150 4.020 4.020 2,639 +0.01(+0.25%)
Apr 11, 2025 4.240 4.240 4.010 4.010 13,116 -0.03(-0.74%)
Apr 10, 2025 4.010 4.058 3.980 4.040 3,289 -0.01(-0.25%)
Apr 09, 2025 3.945 4.160 3.910 4.050 4,398 +0.15(+3.85%)
Apr 08, 2025 4.070 4.180 3.710 3.900 7,386 -0.17(-4.18%)
Apr 07, 2025 4.370 4.370 4.020 4.070 6,617 -0.38(-8.48%)
Apr 04, 2025 4.650 4.840 4.447 4.447 4,034 -0.30(-6.37%)
Apr 03, 2025 4.630 4.997 4.630 4.750 9,581 -0.05(-1.04%)
Apr 02, 2025 4.860 5.180 4.800 4.800 4,066 -0.02(-0.41%)
Apr 01, 2025 4.960 5.000 4.820 4.820 14,639 -0.03(-0.62%)
Mar 31, 2025 4.720 4.860 4.630 4.850 8,189 -0.12(-2.41%)
Mar 28, 2025 5.030 5.200 4.880 4.970 7,720 -0.10(-1.97%)
Mar 27, 2025 5.190 5.190 5.070 5.070 4,166 +0.00(+0.00%)
Mar 26, 2025 5.000 5.102 4.955 5.070 6,073 -0.01(-0.20%)
Mar 25, 2025 4.900 5.100 4.820 5.080 5,682 +0.19(+3.89%)
Mar 24, 2025 5.140 5.170 4.890 4.890 9,705 -0.31(-5.96%)
Mar 21, 2025 4.970 5.390 4.880 5.200 7,197 +0.14(+2.77%)
Mar 20, 2025 5.010 5.140 4.870 5.060 9,382 -0.01(-0.20%)
Mar 19, 2025 5.310 5.310 5.000 5.070 3,699 -0.01(-0.20%)
Mar 18, 2025 5.110 5.210 5.030 5.080 11,107 -0.28(-5.22%)
Mar 17, 2025 5.060 5.380 5.040 5.360 18,087 +0.17(+3.28%)
Mar 14, 2025 4.970 5.430 4.910 5.190 17,491 +0.24(+4.85%)
Mar 13, 2025 4.740 4.960 4.490 4.950 29,350 +0.28(+6.00%)
Mar 12, 2025 4.650 4.745 4.280 4.670 81,071 +0.01(+0.21%)
Mar 11, 2025 4.650 4.765 4.610 4.660 10,614 +0.01(+0.22%)
Mar 10, 2025 4.890 4.890 4.510 4.650 21,145 -0.35(-7.00%)
Mar 07, 2025 5.005 5.110 4.690 5.000 36,837 +0.09(+1.83%)
Mar 06, 2025 5.150 5.240 4.881 4.910 29,641 -0.29(-5.58%)
Mar 05, 2025 5.070 5.220 4.890 5.200 24,150 +0.12(+2.36%)
Mar 04, 2025 5.160 5.180 4.830 5.080 34,418 -0.15(-2.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.