Stockscreener 앱 받기
4.59
7.27%
-0.36
시간 외 거래:
4.62
0.03
+0.65%
Stabilis Solutions Inc 주식 (SLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.95 | $4.40 | $0.55 | 31,146.0 | -7.27% |
| 2024-11-20 | $5.18 | $4.92 | $0.26 | 4,300.0 | -4.44% |
| 2024-11-19 | $5.21 | $4.94 | $0.27 | 4,326.0 | +7.24% |
| 2024-11-18 | $5.14 | $4.72 | $0.4179 | 27,718.0 | -0.31% |
| 2024-11-15 | $4.89 | $4.65 | $0.24 | 13,397.0 | +5.39% |
| 2024-11-14 | $4.92 | $4.58 | $0.3401 | 7,674.0 | -6.18% |
| 2024-11-13 | $4.91 | $4.64 | $0.265 | 19,958.0 | +2.30% |
| 2024-11-12 | $4.80 | $4.70 | $0.10 | 19,593.0 | +5.97% |
| 2024-11-11 | $4.85 | $4.36 | $0.4947 | 17,766.0 | +2.38% |
| 2024-11-08 | $4.75 | $4.30 | $0.45 | 2,401.0 | -3.18% |
| 2024-11-07 | $4.84 | $4.55 | $0.2906 | 5,132.0 | -0.87% |
| 2024-11-06 | $4.80 | $4.50 | $0.305 | 4,488.0 | +1.10% |
| 2024-11-05 | $4.69 | $4.41 | $0.28 | 1,365.0 | +5.29% |
| 2024-11-04 | $4.49 | $4.26 | $0.2299 | 7,901.0 | -1.56% |
| 2024-11-01 | $4.46 | $4.25 | $0.205 | 10,186.0 | +1.39% |
| 2024-10-31 | $4.36 | $4.26 | $0.10 | 675.0 | -0.69% |
| 2024-10-30 | $4.40 | $4.26 | $0.14 | 2,010.0 | -3.11% |
| 2024-10-29 | $4.50 | $4.50 | $0.00 | 403.0 | -1.75% |
| 2024-10-28 | $4.69 | $4.17 | $0.5154 | 14,082.0 | -2.03% |
| 2024-10-25 | $4.67 | $4.35 | $0.325 | 7,426.0 | +1.63% |
| 2024-10-24 | $4.75 | $4.55 | $0.198 | 7,606.0 | +2.22% |
| 2024-10-22 | $4.66 | $4.50 | $0.16 | 10,892.0 | -0.66% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.21 | $4.25 | $0.96 | 208,497.0 | +6.00% |
| 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% |
Stabilis Solutions Inc 주식 (SLNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.75 | $4.15 | $0.60 | 99,004.0 | -8.59% |
| 2023-11 | $5.13 | $4.43 | $0.70 | 57,414.0 | -9.20% |
| 2023-10 | $5.29 | $4.03 | $1.26 | 192,770.0 | +17.65% |
| 2023-09 | $5.05 | $3.93 | $1.12 | 303,584.0 | -3.63% |
| 2023-08 | $6.40 | $3.85 | $2.55 | 1,722,774.0 | +4.50% |
| 2023-07 | $5.41 | $4.10 | $1.31 | 91,270.0 | -16.10% |
| 2023-06 | $5.16 | $3.75 | $1.41 | 106,773.0 | +32.02% |
| 2023-05 | $3.94 | $3.02 | $0.92 | 134,908.0 | +15.81% |
| 2023-04 | $3.72 | $3.01 | $0.7099 | 136,918.0 | -9.90% |
| 2023-03 | $4.11 | $3.00 | $1.11 | 439,538.0 | -4.41% |
| 2023-02 | $5.22 | $3.74 | $1.48 | 219,162.0 | -16.68% |
| 2023-01 | $5.46 | $4.35 | $1.11 | 183,002.0 | -13.73% |
Stabilis Solutions Inc 주식 (SLNG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $7.10 | $5.01 | $2.09 | 182,624.0 | -23.64% |
| 2022-11 | $8.34 | $6.30 | $2.04 | 385,265.0 | -13.11% |
| 2022-10 | $11.00 | $7.45 | $3.55 | 2,219,689.0 | +3.49% |
| 2022-09 | $12.32 | $4.75 | $7.57 | 25,913,046.0 | +62.16% |
| 2022-08 | $5.69 | $4.08 | $1.61 | 130,467.0 | +9.98% |
| 2022-07 | $4.54 | $3.76 | $0.7801 | 14,327.0 | +7.43% |
| 2022-06 | $5.00 | $3.74 | $1.26 | 104,974.0 | -16.01% |
| 2022-05 | $5.00 | $3.60 | $1.40 | 139,519.0 | +0.42% |
| 2022-04 | $5.70 | $4.45 | $1.25 | 229,149.0 | -4.20% |
| 2022-03 | $6.23 | $3.74 | $2.49 | 629,103.0 | +2.25% |
| 2022-02 | $4.93 | $3.48 | $1.45 | 91,447.0 | +38.14% |
| 2022-01 | $4.85 | $2.98 | $1.87 | 217,285.0 | -16.31% |
1.57%
0.14%
자본화:
|
볼륨(24시간):