Get the Stockscreener App
5.95
1.54%
0.09
After Hours:
5.95
Stabilis Solutions Inc Stock (SLNG) Price History
The historical daily chart and data for Stabilis Solutions Inc stock (SLNG), show that the latest closing stock price as of May 05, 2025, is $5.95.
- Stabilis Solutions Inc all-time high stock price is $12.32, occurred on September 21, 2022.
- The lowest Stabilis Solutions Inc stock price recorded was $0.00 on November 30, 2023. Since then, Stabilis Solutions Inc's stock price has risen over to $5.95 now.
- The 52-week high stock price for SLNG is $8.28, representing a 39.16% increase from the current share price, occurred on February 11, 2025.
- The 52-week low stock price for SLNG is $3.71, indicating a -37.65% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Stabilis Solutions Inc (SLNG) stock in the beginning of 2024 was $4.51. The stock closed the year at $5.315, a gain of over 17.85% for the year.
The table below shows more information about SLNG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $5.95 | $5.76 | $0.1891 | 5,712.0 | +1.54% |
| May 02, 2025 | $5.94 | $5.86 | $0.08 | 1,175.0 | -0.68% |
| May 01, 2025 | $5.94 | $5.86 | $0.08 | 1,917.0 | +1.37% |
| Apr 30, 2025 | $5.89 | $5.62 | $0.2659 | 2,577.0 | -1.36% |
| Apr 29, 2025 | $6.00 | $5.68 | $0.3217 | 36,330.0 | +1.37% |
| Apr 28, 2025 | $6.00 | $5.55 | $0.45 | 62,219.0 | -1.36% |
| Apr 25, 2025 | $6.00 | $5.06 | $0.94 | 58,144.0 | +2.97% |
| Apr 24, 2025 | $5.78 | $5.02 | $0.76 | 31,381.0 | +12.35% |
| Apr 23, 2025 | $5.26 | $4.50 | $0.76 | 44,411.0 | +10.45% |
| Apr 22, 2025 | $4.68 | $4.53 | $0.155 | 2,114.0 | -0.05% |
| Apr 21, 2025 | $4.63 | $4.32 | $0.308 | 9,746.0 | +6.94% |
| Apr 17, 2025 | $4.43 | $4.30 | $0.131 | 6,488.0 | -0.92% |
| Apr 16, 2025 | $4.45 | $4.08 | $0.3655 | 97,881.0 | +5.44% |
| Apr 15, 2025 | $4.15 | $4.03 | $0.1166 | 4,725.0 | +2.86% |
| Apr 14, 2025 | $4.15 | $4.02 | $0.13 | 2,639.0 | +0.25% |
| Apr 11, 2025 | $4.24 | $4.01 | $0.23 | 13,116.0 | -0.74% |
| Apr 10, 2025 | $4.06 | $3.98 | $0.0783 | 3,289.0 | -0.25% |
| Apr 09, 2025 | $4.16 | $3.91 | $0.2499 | 4,398.0 | +3.85% |
| Apr 08, 2025 | $4.18 | $3.71 | $0.47 | 7,367.0 | -4.18% |
Stabilis Solutions Inc Stock (SLNG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Stabilis Solutions Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SLNG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Stabilis Solutions Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Stabilis Solutions Inc Stock (SLNG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.95 | $5.76 | $0.1891 | 14,516.0 | +2.23% |
| Apr, 2025 | $6.00 | $3.71 | $2.29 | 425,660.0 | +20.00% |
| Mar, 2025 | $5.55 | $4.28 | $1.27 | 408,953.0 | -11.33% |
| Feb, 2025 | $8.28 | $4.46 | $3.82 | 1,204,643.0 | -27.98% |
| Jan, 2025 | $7.93 | $5.37 | $2.56 | 377,918.0 | +41.96% |
Stabilis Solutions Inc Stock (SLNG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.20 | $5.11 | $1.09 | 244,188.0 | +6.75% |
| Nov, 2024 | $5.39 | $4.25 | $1.14 | 229,787.0 | +17.26% |
| Oct, 2024 | $4.86 | $4.07 | $0.7943 | 216,400.0 | -8.65% |
| Sep, 2024 | $5.23 | $3.90 | $1.33 | 139,263.0 | +22.80% |
| Aug, 2024 | $4.44 | $3.82 | $0.6199 | 85,922.0 | -5.85% |
| Jul, 2024 | $4.38 | $3.77 | $0.615 | 69,498.0 | +6.49% |
| Jun, 2024 | $4.46 | $3.77 | $0.69 | 82,892.0 | -3.02% |
| May, 2024 | $4.18 | $3.87 | $0.31 | 80,626.0 | -3.64% |
| Apr, 2024 | $4.38 | $3.95 | $0.4299 | 59,081.0 | -2.13% |
| Mar, 2024 | $4.54 | $3.97 | $0.57 | 122,497.0 | +0.33% |
| Feb, 2024 | $4.83 | $3.97 | $0.8611 | 72,361.0 | -2.42% |
| Jan, 2024 | $4.75 | $3.95 | $0.80 | 95,508.0 | +3.61% |
Stabilis Solutions Inc Stock (SLNG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.75 | $4.15 | $0.60 | 99,004.0 | -8.59% |
| Nov, 2023 | $5.13 | $4.43 | $0.70 | 57,414.0 | -9.20% |
| Oct, 2023 | $5.29 | $4.03 | $1.26 | 192,770.0 | +17.65% |
| Sep, 2023 | $5.05 | $3.93 | $1.12 | 303,584.0 | -3.63% |
| Aug, 2023 | $6.40 | $3.85 | $2.55 | 1,722,774.0 | +4.50% |
| Jul, 2023 | $5.41 | $4.10 | $1.31 | 91,270.0 | -16.10% |
| Jun, 2023 | $5.16 | $3.75 | $1.41 | 106,773.0 | +32.02% |
| May, 2023 | $3.94 | $3.02 | $0.92 | 134,908.0 | +15.81% |
| Apr, 2023 | $3.72 | $3.01 | $0.7099 | 136,918.0 | -9.90% |
| Mar, 2023 | $4.11 | $3.00 | $1.11 | 439,538.0 | -4.41% |
| Feb, 2023 | $5.22 | $3.74 | $1.48 | 219,162.0 | -16.68% |
| Jan, 2023 | $5.46 | $4.35 | $1.11 | 183,002.0 | -13.73% |
1.56%
3.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):