The closing price for Stabilis Solutions (SLNG) last year was $5.35, on December 31. It was up 28.1% for the year. The latest price is $5.10.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $5.30 | $5.48 | $5.27 | $5.35 | 12,519 |
December 30 2024 | $5.57 | $5.57 | $5.27 | $5.42 | 9,323 |
December 27 2024 | $5.42 | $5.92 | $5.29 | $5.39 | 25,630 |
December 26 2024 | $5.65 | $5.78 | $5.26 | $5.46 | 33,577 |
December 24 2024 | $5.35 | $5.41 | $5.35 | $5.41 | 1,378 |
December 23 2024 | $5.38 | $5.50 | $5.20 | $5.45 | 9,223 |
December 20 2024 | $5.80 | $5.80 | $5.36 | $5.49 | 14,479 |
December 19 2024 | $5.67 | $5.90 | $5.43 | $5.80 | 9,818 |
December 18 2024 | $5.47 | $5.81 | $5.36 | $5.51 | 13,024 |
December 17 2024 | $5.53 | $5.63 | $5.34 | $5.46 | 11,140 |
December 16 2024 | $5.90 | $5.95 | $5.52 | $5.77 | 5,625 |
December 13 2024 | $5.87 | $6.07 | $5.68 | $6.00 | 10,234 |
December 12 2024 | $6.17 | $6.20 | $5.81 | $5.92 | 10,167 |
December 11 2024 | $5.75 | $6.14 | $5.73 | $5.98 | 12,094 |
December 10 2024 | $5.43 | $5.87 | $5.41 | $5.68 | 18,963 |
December 09 2024 | $5.80 | $5.84 | $5.53 | $5.60 | 24,465 |
December 06 2024 | $5.38 | $5.75 | $5.38 | $5.60 | 14,034 |
December 05 2024 | $5.50 | $5.50 | $5.11 | $5.38 | 15,581 |
December 04 2024 | $5.31 | $5.56 | $5.21 | $5.28 | 9,163 |
December 03 2024 | $5.38 | $5.43 | $5.19 | $5.43 | 6,737 |
December 02 2024 | $5.22 | $5.37 | $5.13 | $5.36 | 13,630 |
November 29 2024 | $5.06 | $5.28 | $4.88 | $5.08 | 5,351 |
November 27 2024 | $5.05 | $5.39 | $5.01 | $5.05 | 22,808 |
November 26 2024 | $5.00 | $5.09 | $4.85 | $5.09 | 14,163 |
November 25 2024 | $4.98 | $5.07 | $4.54 | $4.98 | 7,824 |
Daily pricing data for Stabilis Solutions dates back to 8/15/1997, and may be incomplete.
