The highest closing price for Stabilis Solutions (SLNG) last month was $5.90, last Tuesday. It was up 17.3% for the month. The latest price is $5.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $5.71 | $5.89 | $5.62 | $5.82 | 2,600 |
April 29 2025 | $5.89 | $6.00 | $5.68 | $5.90 | 36,300 |
April 28 2025 | $5.82 | $6.00 | $5.55 | $5.82 | 62,200 |
April 25 2025 | $5.75 | $6.00 | $5.06 | $5.90 | 58,100 |
April 24 2025 | $5.27 | $5.78 | $5.02 | $5.73 | 31,400 |
April 23 2025 | $4.50 | $5.26 | $4.50 | $5.10 | 44,400 |
April 22 2025 | $4.53 | $4.68 | $4.53 | $4.62 | 2,100 |
April 21 2025 | $4.35 | $4.63 | $4.32 | $4.62 | 9,700 |
April 17 2025 | $4.36 | $4.43 | $4.30 | $4.32 | 6,500 |
April 16 2025 | $4.08 | $4.45 | $4.08 | $4.36 | 97,900 |
April 15 2025 | $4.03 | $4.15 | $4.03 | $4.14 | 4,700 |
April 14 2025 | $4.15 | $4.15 | $4.02 | $4.02 | 2,600 |
April 11 2025 | $4.24 | $4.24 | $4.01 | $4.01 | 13,100 |
April 10 2025 | $4.01 | $4.06 | $3.98 | $4.04 | 3,300 |
April 09 2025 | $3.95 | $4.16 | $3.91 | $4.05 | 4,400 |
April 08 2025 | $4.07 | $4.18 | $3.71 | $3.90 | 7,400 |
April 07 2025 | $4.37 | $4.37 | $4.02 | $4.07 | 6,600 |
April 04 2025 | $4.65 | $4.84 | $4.45 | $4.51 | 4,000 |
April 03 2025 | $4.63 | $5.00 | $4.63 | $4.75 | 9,600 |
April 02 2025 | $4.86 | $5.18 | $4.80 | $4.80 | 4,100 |
April 01 2025 | $4.96 | $5.00 | $4.82 | $4.82 | 14,500 |
Daily pricing data for Stabilis Solutions dates back to 8/15/1997, and may be incomplete.
