The highest closing price for Stabilis Solutions (SLNG) last month was $4.85, on August 11. It was down 11.1% for the month. The latest price is $3.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $4.09 | $4.11 | $4.04 | $4.07 | 3,400 |
August 28 2025 | $4.22 | $4.22 | $4.03 | $4.03 | 7,000 |
August 27 2025 | $4.22 | $4.22 | $4.07 | $4.07 | 1,400 |
August 26 2025 | $4.12 | $4.22 | $4.12 | $4.18 | 2,200 |
August 25 2025 | $4.11 | $4.18 | $4.07 | $4.07 | 800 |
August 22 2025 | $4.28 | $4.28 | $3.99 | $4.10 | 7,700 |
August 21 2025 | $4.22 | $4.22 | $4.13 | $4.21 | 6,300 |
August 20 2025 | $4.40 | $4.40 | $4.06 | $4.21 | 3,500 |
August 19 2025 | $4.08 | $4.35 | $4.08 | $4.32 | 14,346 |
August 18 2025 | $4.36 | $4.39 | $3.98 | $3.99 | 31,234 |
August 15 2025 | $4.34 | $4.50 | $4.32 | $4.48 | 9,400 |
August 14 2025 | $4.54 | $4.54 | $4.38 | $4.40 | 4,600 |
August 13 2025 | $4.49 | $4.63 | $4.49 | $4.53 | 3,400 |
August 12 2025 | $4.74 | $4.77 | $4.46 | $4.63 | 2,000 |
August 11 2025 | $4.94 | $4.98 | $4.85 | $4.85 | 1,400 |
August 08 2025 | $4.50 | $4.54 | $4.44 | $4.53 | 9,600 |
August 07 2025 | $4.71 | $4.72 | $4.45 | $4.45 | 5,900 |
August 06 2025 | $4.74 | $4.80 | $4.63 | $4.80 | 4,800 |
August 05 2025 | $4.67 | $4.93 | $4.63 | $4.83 | 13,900 |
August 04 2025 | $4.70 | $4.75 | $4.69 | $4.72 | 2,500 |
August 01 2025 | $4.58 | $4.58 | $4.43 | $4.46 | 5,400 |
Daily pricing data for Stabilis Solutions dates back to 8/15/1997, and may be incomplete.
