SLNG(SLNG)
SLNG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.71 | $4.29 | $3.71 | $4.27 | 39,570 |
| 5/20/2026 | $3.80 | $3.99 | $3.73 | $3.73 | 4,061 |
| 5/19/2026 | $3.85 | $3.94 | $3.65 | $3.79 | 28,905 |
| 5/18/2026 | $3.89 | $3.95 | $3.85 | $3.85 | 4,944 |
| 5/15/2026 | $4.08 | $4.10 | $3.92 | $3.95 | 9,112 |
| 5/14/2026 | $4.01 | $4.12 | $3.95 | $3.95 | 14,900 |
| 5/13/2026 | $3.83 | $4.06 | $3.69 | $3.94 | 29,700 |
| 5/12/2026 | $3.96 | $3.98 | $3.39 | $3.61 | 68,700 |
| 5/11/2026 | $3.95 | $4.07 | $3.90 | $3.93 | 30,533 |
| 5/8/2026 | $4.27 | $4.31 | $4.01 | $4.01 | 10,418 |
| 5/7/2026 | $4.12 | $4.27 | $3.78 | $4.16 | 25,700 |
| 5/6/2026 | $4.24 | $4.58 | $4.05 | $4.31 | 33,800 |
| 5/5/2026 | $4.50 | $4.50 | $4.10 | $4.10 | 21,600 |
| 5/4/2026 | $4.33 | $4.58 | $4.33 | $4.39 | 22,131 |
| 5/1/2026 | $4.27 | $4.47 | $4.27 | $4.40 | 28,292 |
| 4/30/2026 | $4.17 | $4.44 | $4.12 | $4.25 | 28,400 |
| 4/29/2026 | $4.13 | $4.21 | $4.04 | $4.18 | 27,305 |
| 4/28/2026 | $3.97 | $4.17 | $3.88 | $4.04 | 26,273 |
| 4/27/2026 | $3.65 | $4.13 | $3.53 | $4.03 | 32,552 |
| 4/24/2026 | $3.56 | $3.70 | $3.53 | $3.64 | 12,949 |
| 4/23/2026 | $3.31 | $3.55 | $3.31 | $3.55 | 18,906 |
| 4/22/2026 | $3.48 | $3.49 | $3.21 | $3.31 | 71,900 |
| 4/21/2026 | $3.42 | $3.50 | $3.33 | $3.46 | 17,400 |
| 4/20/2026 | $3.57 | $3.72 | $3.41 | $3.43 | 19,657 |
| 4/17/2026 | $3.56 | $3.83 | $3.44 | $3.47 | 25,112 |
| 4/16/2026 | $3.62 | $3.70 | $3.61 | $3.62 | 7,130 |
| 4/15/2026 | $3.61 | $3.77 | $3.58 | $3.62 | 11,600 |
| 4/14/2026 | $3.50 | $3.65 | $3.45 | $3.57 | 20,110 |
| 4/13/2026 | $3.58 | $3.64 | $3.29 | $3.47 | 48,700 |
| 4/10/2026 | $3.62 | $3.72 | $3.48 | $3.48 | 24,500 |
| 4/9/2026 | $3.60 | $3.85 | $3.60 | $3.62 | 23,045 |
| 4/8/2026 | $3.62 | $3.69 | $3.41 | $3.58 | 30,200 |
| 4/7/2026 | $3.60 | $3.89 | $3.55 | $3.62 | 37,600 |
| 4/6/2026 | $4.29 | $4.29 | $3.51 | $3.57 | 124,817 |
| 4/2/2026 | $4.52 | $4.83 | $4.11 | $4.62 | 88,000 |
| 4/1/2026 | $4.06 | $4.53 | $3.93 | $4.44 | 22,300 |
| 3/31/2026 | $4.67 | $4.67 | $4.28 | $4.46 | 10,600 |
| 3/30/2026 | $4.81 | $4.81 | $4.55 | $4.55 | 25,808 |
| 3/27/2026 | $4.59 | $4.93 | $4.52 | $4.79 | 57,200 |
| 3/26/2026 | $4.31 | $4.69 | $4.26 | $4.57 | 51,900 |
| 3/25/2026 | $4.55 | $4.64 | $4.20 | $4.30 | 40,910 |
| 3/24/2026 | $4.31 | $4.82 | $4.24 | $4.56 | 97,209 |
| 3/23/2026 | $4.47 | $4.70 | $4.13 | $4.36 | 120,203 |
| 3/20/2026 | $3.83 | $4.75 | $3.83 | $4.44 | 455,600 |
| 3/19/2026 | $3.30 | $4.10 | $3.30 | $3.77 | 323,519 |
| 3/18/2026 | $3.33 | $3.43 | $3.27 | $3.27 | 16,200 |
| 3/17/2026 | $3.40 | $3.47 | $3.21 | $3.22 | 51,822 |
| 3/16/2026 | $3.61 | $3.68 | $3.26 | $3.26 | 35,000 |
| 3/13/2026 | $3.68 | $3.77 | $3.55 | $3.56 | 27,400 |
| 3/12/2026 | $3.61 | $4.22 | $3.61 | $3.69 | 29,101 |
| 3/11/2026 | $3.69 | $3.70 | $3.55 | $3.59 | 18,300 |
| 3/10/2026 | $3.61 | $3.76 | $3.50 | $3.70 | 40,148 |
| 3/9/2026 | $3.75 | $3.98 | $3.65 | $3.66 | 58,667 |
| 3/6/2026 | $4.25 | $4.60 | $3.74 | $3.76 | 66,625 |
| 3/5/2026 | $4.85 | $5.01 | $4.21 | $4.21 | 40,676 |
| 3/4/2026 | $5.42 | $5.47 | $4.93 | $5.16 | 66,505 |
| 3/3/2026 | $5.60 | $5.64 | $5.43 | $5.48 | 50,900 |
| 3/2/2026 | $5.60 | $5.91 | $5.45 | $5.86 | 61,800 |
| 2/27/2026 | $5.62 | $5.66 | $5.53 | $5.65 | 5,800 |
| 2/26/2026 | $5.61 | $5.81 | $5.52 | $5.69 | 25,349 |
| 2/25/2026 | $5.62 | $5.74 | $5.52 | $5.58 | 6,246 |
| 2/24/2026 | $5.46 | $5.69 | $5.45 | $5.61 | 4,200 |
| 2/23/2026 | $5.76 | $5.91 | $5.50 | $5.53 | 13,613 |
| 2/20/2026 | $5.34 | $5.62 | $5.30 | $5.62 | 18,048 |