Get the Stockscreener App
4.04
0.25%
0.010
After Hours:
4.20
0.16
+3.96%
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 April 28, 2026, is $4.04.
- 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 $4.04 now.
- The 52-week high stock price for SLNG is $6.36, representing a 57.43% increase from the current share price, occurred on January 27, 2026.
- The 52-week low stock price for SLNG is $3.21, indicating a -20.54% decrease from the current share price, occurred on March 17, 2026.
- The closing price of Stabilis Solutions Inc (SLNG) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 28, 2026 | $4.17 | $3.88 | $0.29 | 25,009.0 | +0.25% |
| Apr 27, 2026 | $4.13 | $3.53 | $0.5978 | 32,439.0 | +10.71% |
| Apr 24, 2026 | $3.70 | $3.53 | $0.1699 | 12,947.0 | +2.54% |
| Apr 23, 2026 | $3.55 | $3.31 | $0.24 | 18,905.0 | +7.25% |
| Apr 22, 2026 | $3.49 | $3.21 | $0.2799 | 71,884.0 | -4.34% |
| Apr 21, 2026 | $3.50 | $3.33 | $0.1681 | 16,860.0 | +0.87% |
| Apr 20, 2026 | $3.72 | $3.41 | $0.31 | 19,641.0 | -1.15% |
| Apr 17, 2026 | $3.83 | $3.44 | $0.3899 | 25,112.0 | -4.14% |
| Apr 16, 2026 | $3.70 | $3.61 | $0.09 | 7,101.0 | +0.00% |
| Apr 15, 2026 | $3.77 | $3.58 | $0.1923 | 11,594.0 | +1.40% |
| Apr 14, 2026 | $3.65 | $3.45 | $0.2043 | 20,090.0 | +2.88% |
| Apr 13, 2026 | $3.64 | $3.29 | $0.35 | 48,683.0 | -0.29% |
| Apr 10, 2026 | $3.72 | $3.48 | $0.24 | 24,499.0 | -3.87% |
| Apr 09, 2026 | $3.85 | $3.60 | $0.25 | 23,038.0 | +1.12% |
| Apr 08, 2026 | $3.69 | $3.41 | $0.28 | 30,169.0 | -1.10% |
| Apr 07, 2026 | $3.89 | $3.55 | $0.3399 | 37,080.0 | +1.54% |
| Apr 06, 2026 | $4.29 | $3.51 | $0.78 | 124,081.0 | -22.84% |
| Apr 02, 2026 | $4.83 | $4.11 | $0.72 | 55,193.0 | +4.05% |
| Apr 01, 2026 | $4.53 | $3.93 | $0.5998 | 22,236.0 | -0.45% |
| Mar 31, 2026 | $4.67 | $4.28 | $0.3849 | 10,571.0 | -1.98% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $4.83 | $3.21 | $1.62 | 651,570.0 | -9.42% |
| Mar, 2026 | $5.91 | $3.21 | $2.70 | 1,720,828.0 | -20.99% |
| Feb, 2026 | $5.91 | $4.95 | $0.96 | 313,189.0 | +1.53% |
| Jan, 2026 | $6.36 | $4.18 | $2.18 | 235,087.0 | +22.20% |
Stabilis Solutions Inc Stock (SLNG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.17 | $4.10 | $1.07 | 136,294.0 | -8.71% |
| Nov, 2025 | $4.99 | $4.50 | $0.49 | 106,830.0 | -5.57% |
| Oct, 2025 | $5.45 | $4.27 | $1.18 | 234,551.0 | +13.53% |
| Sep, 2025 | $4.46 | $3.29 | $1.17 | 312,289.0 | +7.13% |
| Aug, 2025 | $4.98 | $3.98 | $1.01 | 139,650.0 | -11.52% |
| Jul, 2025 | $5.35 | $4.40 | $0.9491 | 240,335.0 | -3.16% |
| Jun, 2025 | $5.64 | $4.50 | $1.14 | 152,207.0 | -15.33% |
| May, 2025 | $6.00 | $5.21 | $0.79 | 93,074.0 | -3.61% |
| 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% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):