Stockscreener 앱 받기
6.00
4.44%
0.255
시간 외 거래:
6.13
0.13
+2.17%
Stabilis Solutions Inc 주식 (SLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-31 | $6.04 | $5.76 | $0.2783 | 67,735.0 | +4.44% |
| 2026-08-28 | $6.05 | $5.69 | $0.3599 | 22,906.0 | -1.63% |
| 2026-08-27 | $5.87 | $5.78 | $0.09 | 2,421.0 | +0.34% |
| 2026-08-26 | $6.05 | $5.76 | $0.2899 | 30,228.0 | -2.51% |
| 2026-08-25 | $6.04 | $5.59 | $0.448 | 20,368.0 | +5.48% |
| 2026-08-24 | $6.02 | $5.53 | $0.49 | 34,209.0 | +1.43% |
| 2026-08-21 | $6.07 | $5.50 | $0.5726 | 27,300.0 | +0.18% |
| 2026-08-20 | $5.85 | $5.50 | $0.35 | 17,817.0 | -1.42% |
| 2026-08-19 | $6.18 | $5.65 | $0.5305 | 24,219.0 | -4.88% |
| 2026-08-18 | $6.32 | $5.84 | $0.475 | 17,839.0 | +1.37% |
| 2026-08-17 | $6.80 | $5.75 | $1.05 | 47,846.0 | -9.57% |
| 2026-08-14 | $7.07 | $5.59 | $1.48 | 126,076.0 | +15.51% |
| 2026-08-13 | $5.79 | $5.27 | $0.5167 | 36,369.0 | +2.00% |
| 2026-08-12 | $5.50 | $4.60 | $0.90 | 142,913.0 | +6.59% |
| 2026-08-11 | $5.20 | $4.86 | $0.3399 | 31,777.0 | +3.10% |
| 2026-08-10 | $5.19 | $4.80 | $0.39 | 80,276.0 | +6.72% |
| 2026-08-07 | $4.89 | $4.64 | $0.2519 | 22,141.0 | -0.85% |
| 2026-08-06 | $4.73 | $4.72 | $0.01 | 1,504.0 | +1.50% |
| 2026-08-05 | $4.90 | $4.62 | $0.28 | 9,785.0 | -2.51% |
| 2026-08-04 | $4.82 | $4.65 | $0.17 | 7,584.0 | +2.58% |
Stabilis Solutions Inc 주식 (SLNG) 연도별 가격 이력
이 심층 분석에서는 Stabilis Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stabilis Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Stabilis Solutions Inc 주식 (SLNG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $7.07 | $4.21 | $2.86 | 888,143.0 | +27.12% |
| 2026-07 | $5.09 | $3.40 | $1.69 | 833,361.0 | +16.54% |
| 2026-06 | $5.50 | $3.69 | $1.81 | 1,373,279.0 | +10.05% |
| 2026-05 | $4.58 | $3.39 | $1.19 | 432,377.0 | -13.41% |
| 2026-04 | $4.83 | $3.21 | $1.62 | 682,190.0 | -4.71% |
| 2026-03 | $5.91 | $3.21 | $2.70 | 1,720,828.0 | -20.99% |
| 2026-02 | $5.91 | $4.95 | $0.96 | 313,189.0 | +1.53% |
| 2026-01 | $6.36 | $4.18 | $2.18 | 235,087.0 | +22.20% |
Stabilis Solutions Inc 주식 (SLNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.17 | $4.10 | $1.07 | 136,294.0 | -8.71% |
| 2025-11 | $4.99 | $4.50 | $0.49 | 106,830.0 | -5.57% |
| 2025-10 | $5.45 | $4.27 | $1.18 | 234,551.0 | +13.53% |
| 2025-09 | $4.46 | $3.29 | $1.17 | 312,289.0 | +7.13% |
| 2025-08 | $4.98 | $3.98 | $1.01 | 139,650.0 | -11.52% |
| 2025-07 | $5.35 | $4.40 | $0.9491 | 240,335.0 | -3.16% |
| 2025-06 | $5.64 | $4.50 | $1.14 | 152,207.0 | -15.33% |
| 2025-05 | $6.00 | $5.21 | $0.79 | 93,074.0 | -3.61% |
| 2025-04 | $6.00 | $3.71 | $2.29 | 425,660.0 | +20.00% |
| 2025-03 | $5.55 | $4.28 | $1.27 | 408,953.0 | -11.33% |
| 2025-02 | $8.28 | $4.46 | $3.82 | 1,204,643.0 | -27.98% |
| 2025-01 | $7.93 | $5.37 | $2.56 | 377,918.0 | +41.96% |
Stabilis Solutions Inc 주식 (SLNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.20 | $5.11 | $1.09 | 244,188.0 | +6.75% |
| 2024-11 | $5.39 | $4.25 | $1.14 | 229,787.0 | +17.26% |
| 2024-10 | $4.86 | $4.07 | $0.7943 | 216,400.0 | -8.65% |
| 2024-09 | $5.23 | $3.90 | $1.33 | 139,263.0 | +22.80% |
| 2024-08 | $4.44 | $3.82 | $0.6199 | 85,922.0 | -5.85% |
| 2024-07 | $4.38 | $3.77 | $0.615 | 69,498.0 | +6.49% |
| 2024-06 | $4.46 | $3.77 | $0.69 | 82,892.0 | -3.02% |
| 2024-05 | $4.18 | $3.87 | $0.31 | 80,626.0 | -3.64% |
| 2024-04 | $4.38 | $3.95 | $0.4299 | 59,081.0 | -2.13% |
| 2024-03 | $4.54 | $3.97 | $0.57 | 122,497.0 | +0.33% |
| 2024-02 | $4.83 | $3.97 | $0.8611 | 72,361.0 | -2.42% |
| 2024-01 | $4.75 | $3.95 | $0.80 | 95,508.0 | +3.61% |
1.80%
자본화:
|
볼륨(24시간):