Stabilis Solutions (SLNG) went public on December 28, 2006, when it opened at a split-adjusted price of $35.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $4.53 | $4.73 | $4.18 | $4.58 | 54,664 |
December 2025 | $4.51 | $5.17 | $4.10 | $4.55 | 142,435 |
November 2025 | $4.90 | $4.99 | $4.50 | $4.67 | 107,980 |
October 2025 | $4.44 | $5.45 | $4.27 | $4.95 | 243,100 |
September 2025 | $4.08 | $4.46 | $3.29 | $4.36 | 312,600 |
August 2025 | $4.58 | $4.98 | $3.98 | $4.07 | 140,780 |
July 2025 | $4.69 | $5.35 | $4.40 | $4.60 | 269,400 |
June 2025 | $5.58 | $5.64 | $4.50 | $4.75 | 152,300 |
May 2025 | $5.91 | $6.00 | $5.21 | $5.61 | 93,293 |
April 2025 | $4.96 | $6.00 | $3.71 | $5.82 | 425,500 |
March 2025 | $5.51 | $5.55 | $4.28 | $4.85 | 440,205 |
February 2025 | $7.45 | $8.28 | $4.46 | $5.47 | 1,205,738 |
January 2025 | $5.37 | $7.93 | $5.37 | $7.60 | 379,291 |
December 2024 | $5.22 | $6.20 | $5.11 | $5.35 | 280,804 |
November 2024 | $4.30 | $5.39 | $4.25 | $5.08 | 230,002 |
October 2024 | $4.74 | $4.86 | $4.07 | $4.33 | 218,060 |
September 2024 | $3.90 | $5.23 | $3.90 | $4.74 | 141,361 |
August 2024 | $4.10 | $4.44 | $3.82 | $3.86 | 86,593 |
July 2024 | $3.78 | $4.39 | $3.77 | $4.10 | 69,762 |
June 2024 | $4.05 | $4.46 | $3.77 | $3.85 | 85,189 |
May 2024 | $4.12 | $4.18 | $3.87 | $3.97 | 81,536 |
April 2024 | $4.07 | $4.38 | $3.95 | $4.12 | 61,351 |
March 2024 | $4.02 | $4.54 | $3.97 | $4.21 | 122,927 |
February 2024 | $4.30 | $4.83 | $3.97 | $4.20 | 72,782 |
January 2024 | $4.18 | $4.75 | $3.95 | $4.30 | 96,750 |
