Stockscreener 앱 받기
5.44
2.24%
0.1193
Stabilis Solutions Inc 주식 (SLNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $5.95 | $5.35 | $0.595 | 36,761.0 | +2.24% |
| 2026-10-08 | $5.43 | $5.18 | $0.2499 | 5,986.0 | -2.01% |
| 2026-10-07 | $5.53 | $5.39 | $0.14 | 12,627.0 | +1.69% |
| 2026-10-06 | $5.43 | $4.98 | $0.455 | 36,851.0 | +6.59% |
| 2026-10-05 | $5.23 | $4.82 | $0.4102 | 16,148.0 | +2.87% |
| 2026-10-02 | $5.00 | $4.82 | $0.1799 | 17,747.0 | +0.83% |
| 2026-10-01 | $5.06 | $4.83 | $0.23 | 23,991.0 | -1.63% |
| 2026-09-30 | $5.09 | $4.91 | $0.185 | 5,685.0 | -1.21% |
| 2026-09-29 | $5.15 | $4.92 | $0.23 | 15,203.0 | -3.50% |
| 2026-09-28 | $5.25 | $5.09 | $0.165 | 13,863.0 | -1.90% |
| 2026-09-25 | $5.39 | $5.13 | $0.2622 | 10,780.0 | +1.35% |
| 2026-09-24 | $5.29 | $5.13 | $0.16 | 9,060.0 | -1.15% |
| 2026-09-23 | $5.36 | $5.17 | $0.1923 | 7,873.0 | -1.69% |
| 2026-09-22 | $5.49 | $5.33 | $0.1611 | 7,996.0 | -1.84% |
| 2026-09-21 | $5.65 | $5.35 | $0.2958 | 14,269.0 | -3.04% |
| 2026-09-18 | $5.61 | $5.22 | $0.388 | 23,916.0 | +7.49% |
| 2026-09-17 | $5.30 | $4.92 | $0.3754 | 17,889.0 | +5.68% |
| 2026-09-16 | $5.02 | $4.81 | $0.21 | 13,924.0 | -0.50% |
| 2026-09-15 | $5.38 | $4.82 | $0.5586 | 21,689.0 | +0.20% |
| 2026-09-14 | $5.32 | $4.94 | $0.375 | 25,969.0 | -5.45% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.95 | $4.82 | $1.12 | 150,111.0 | +10.79% |
| 2026-09 | $7.06 | $4.81 | $2.25 | 736,134.0 | -18.17% |
| 2026-08 | $7.07 | $4.21 | $2.86 | 820,408.0 | +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% |
2.78%
0.58%
자본화:
|
볼륨(24시간):