Stabilis Solutions, Inc.SLNGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.56 | $5.68 | $5.51 | $5.68 | 2,720 |
| 1/30/2026 | $5.60 | $5.62 | $5.56 | $5.56 | 7,700 |
| 1/29/2026 | $5.71 | $5.71 | $5.55 | $5.62 | 10,800 |
| 1/28/2026 | $5.62 | $5.85 | $5.37 | $5.78 | 20,648 |
| 1/27/2026 | $5.62 | $6.36 | $5.41 | $5.71 | 18,341 |
| 1/26/2026 | $4.75 | $6.11 | $4.75 | $5.60 | 98,724 |
| 1/23/2026 | $4.64 | $4.79 | $4.64 | $4.75 | 2,100 |
| 1/22/2026 | $4.48 | $4.66 | $4.44 | $4.66 | 4,900 |
| 1/21/2026 | $4.46 | $4.55 | $4.36 | $4.41 | 10,900 |
| 1/20/2026 | $4.34 | $4.60 | $4.34 | $4.53 | 1,500 |
| 1/16/2026 | $4.57 | $4.57 | $4.28 | $4.49 | 1,900 |
| 1/15/2026 | $4.60 | $4.72 | $4.51 | $4.57 | 4,114 |
| 1/14/2026 | $4.42 | $4.67 | $4.40 | $4.58 | 6,500 |
| 1/13/2026 | $4.30 | $4.42 | $4.27 | $4.31 | 4,921 |
| 1/12/2026 | $4.52 | $4.52 | $4.18 | $4.34 | 11,324 |
| 1/9/2026 | $4.61 | $4.62 | $4.53 | $4.53 | 4,316 |
| 1/8/2026 | $4.39 | $4.73 | $4.39 | $4.51 | 7,442 |
| 1/7/2026 | $4.44 | $4.60 | $4.33 | $4.41 | 3,600 |
| 1/6/2026 | $4.43 | $4.65 | $4.40 | $4.40 | 3,018 |
| 1/5/2026 | $4.47 | $4.47 | $4.21 | $4.38 | 11,011 |
| 1/2/2026 | $4.53 | $4.67 | $4.47 | $4.58 | 2,931 |
| 12/31/2025 | $4.15 | $4.55 | $4.15 | $4.55 | 5,560 |
| 12/30/2025 | $4.33 | $4.33 | $4.25 | $4.27 | 2,200 |
| 12/29/2025 | $4.35 | $4.38 | $4.10 | $4.14 | 11,200 |
| 12/26/2025 | $4.36 | $4.37 | $4.33 | $4.35 | 2,300 |
| 12/24/2025 | $4.67 | $4.67 | $4.26 | $4.55 | 7,726 |
| 12/23/2025 | $4.90 | $4.90 | $4.35 | $4.67 | 15,000 |
| 12/22/2025 | $4.75 | $4.78 | $4.60 | $4.67 | 6,900 |
| 12/19/2025 | $5.00 | $5.00 | $4.55 | $4.66 | 13,337 |
| 12/18/2025 | $4.87 | $4.88 | $4.55 | $4.55 | 8,032 |
| 12/17/2025 | $5.00 | $5.00 | $4.86 | $4.86 | 5,500 |
| 12/16/2025 | $4.99 | $5.16 | $4.99 | $5.09 | 2,039 |
| 12/15/2025 | $5.13 | $5.17 | $5.00 | $5.03 | 4,400 |
| 12/12/2025 | $5.12 | $5.17 | $5.11 | $5.11 | 4,000 |
| 12/11/2025 | $5.07 | $5.12 | $4.92 | $4.92 | 1,900 |
| 12/10/2025 | $5.07 | $5.11 | $5.04 | $5.04 | 8,000 |
| 12/9/2025 | $4.98 | $5.05 | $4.98 | $5.05 | 8,900 |
| 12/8/2025 | $4.94 | $5.05 | $4.94 | $4.98 | 7,000 |
| 12/5/2025 | $4.91 | $4.98 | $4.88 | $4.96 | 4,929 |
| 12/4/2025 | $4.95 | $4.98 | $4.93 | $4.95 | 6,700 |
| 12/3/2025 | $4.89 | $4.98 | $4.87 | $4.98 | 7,116 |
| 12/2/2025 | $4.75 | $4.99 | $4.75 | $4.91 | 7,200 |
| 12/1/2025 | $4.51 | $4.84 | $4.51 | $4.71 | 3,000 |
| 11/28/2025 | $4.85 | $4.85 | $4.67 | $4.67 | 900 |
| 11/26/2025 | $4.63 | $4.82 | $4.62 | $4.62 | 3,748 |
| 11/25/2025 | $4.70 | $4.70 | $4.70 | $4.70 | 4,012 |
| 11/24/2025 | $4.61 | $4.81 | $4.56 | $4.70 | 5,900 |
| 11/21/2025 | $4.60 | $4.69 | $4.51 | $4.63 | 8,700 |
| 11/20/2025 | $4.74 | $4.74 | $4.54 | $4.60 | 7,600 |
| 11/19/2025 | $4.56 | $4.88 | $4.56 | $4.75 | 7,814 |
| 11/18/2025 | $4.75 | $4.75 | $4.72 | $4.72 | 1,119 |
| 11/17/2025 | $4.66 | $4.75 | $4.55 | $4.72 | 7,600 |
| 11/14/2025 | $4.78 | $4.85 | $4.78 | $4.82 | 3,039 |
| 11/13/2025 | $4.83 | $4.85 | $4.71 | $4.83 | 8,124 |
| 11/12/2025 | $4.77 | $4.77 | $4.68 | $4.76 | 5,526 |
| 11/11/2025 | $4.83 | $4.83 | $4.83 | $4.83 | 2,000 |
| 11/10/2025 | $4.55 | $4.84 | $4.55 | $4.74 | 6,041 |
| 11/7/2025 | $4.85 | $4.94 | $4.50 | $4.71 | 20,925 |
| 11/6/2025 | $4.78 | $4.95 | $4.75 | $4.75 | 12,500 |
| 11/5/2025 | $4.88 | $4.95 | $4.88 | $4.95 | 3,700 |