Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stabilis Solutions, Inc. - Common Stock (NQ: SLNG )

7.740 +0.140 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 7.490 7.750 7.130 7.740 26,168 +0.14(+1.84%)
Feb 13, 2025 7.680 7.770 7.480 7.600 12,066 -0.19(-2.44%)
Feb 12, 2025 7.470 7.800 7.120 7.790 13,513 +0.31(+4.14%)
Feb 11, 2025 7.670 8.280 7.170 7.480 103,053 -0.18(-2.35%)
Feb 10, 2025 6.350 7.670 6.340 7.660 72,397 +1.37(+21.78%)
Feb 07, 2025 6.160 6.290 5.950 6.290 6,125 +0.13(+2.11%)
Feb 06, 2025 6.010 6.373 6.010 6.160 9,319 +0.02(+0.33%)
Feb 05, 2025 5.940 6.514 5.640 6.140 50,811 -0.16(-2.54%)
Feb 04, 2025 6.750 7.000 6.110 6.300 51,339 -0.76(-10.76%)
Feb 03, 2025 7.450 7.460 6.590 7.060 53,856 -0.54(-7.04%)
Jan 31, 2025 7.360 7.650 7.260 7.595 15,910 +0.11(+1.54%)
Jan 30, 2025 7.490 7.790 7.200 7.480 18,402 +0.18(+2.47%)
Jan 29, 2025 7.620 7.768 7.212 7.300 16,526 -0.05(-0.68%)
Jan 28, 2025 7.120 7.490 6.780 7.350 15,522 +0.15(+2.08%)
Jan 27, 2025 7.300 7.930 7.160 7.200 41,168 -0.15(-2.04%)
Jan 24, 2025 6.900 7.440 6.696 7.350 39,721 +0.55(+8.09%)
Jan 23, 2025 6.610 6.885 6.610 6.800 9,395 +0.07(+1.04%)
Jan 22, 2025 6.700 6.937 6.540 6.730 27,042 -0.06(-0.89%)
Jan 21, 2025 6.990 6.990 6.180 6.791 23,503 +0.31(+4.79%)
Jan 17, 2025 5.940 6.480 5.940 6.480 5,894 +0.48(+8.00%)
Jan 16, 2025 6.280 6.280 5.930 6.000 10,885 -0.29(-4.61%)
Jan 15, 2025 6.200 6.290 6.089 6.290 3,647 +0.16(+2.57%)
Jan 14, 2025 6.190 6.200 6.022 6.132 10,097 -0.04(-0.61%)
Jan 13, 2025 6.128 6.190 6.019 6.170 5,906 +0.25(+4.22%)
Jan 10, 2025 6.300 6.300 5.920 5.920 29,795 -0.23(-3.74%)
Jan 08, 2025 6.110 6.322 6.100 6.150 7,358 +0.04(+0.65%)
Jan 07, 2025 5.930 6.110 5.930 6.110 17,799 +0.01(+0.16%)
Jan 06, 2025 6.620 7.150 5.950 6.100 46,609 -0.36(-5.57%)
Jan 03, 2025 5.730 6.520 5.730 6.460 21,790 +0.55(+9.31%)
Jan 02, 2025 5.370 6.082 5.370 5.910 11,740 +0.56(+10.47%)
Dec 31, 2024 5.350 0 -0.07(-1.29%)
Dec 30, 2024 5.565 5.565 5.270 5.420 9,323 +0.03(+0.56%)
Dec 27, 2024 5.420 5.919 5.294 5.390 25,630 -0.07(-1.28%)
Dec 26, 2024 5.650 5.780 5.260 5.460 33,572 +0.05(+0.98%)
Dec 24, 2024 5.347 5.407 5.347 5.407 1,378 -0.04(-0.79%)
Dec 23, 2024 5.380 5.500 5.200 5.450 9,223 -0.04(-0.73%)
Dec 20, 2024 5.800 5.800 5.362 5.490 14,479 -0.38(-6.47%)
Dec 19, 2024 5.670 5.900 5.433 5.870 9,513 +0.36(+6.53%)
Dec 18, 2024 5.470 5.810 5.360 5.510 13,024 +0.05(+0.92%)
Dec 17, 2024 5.530 5.630 5.340 5.460 11,138 -0.31(-5.37%)
Dec 16, 2024 5.900 5.950 5.520 5.770 5,625 -0.23(-3.83%)
Dec 13, 2024 5.870 6.070 5.675 6.000 10,234 +0.08(+1.35%)
Dec 12, 2024 6.170 6.200 5.810 5.920 10,167 -0.06(-1.00%)
Dec 11, 2024 5.750 6.140 5.730 5.980 12,094 +0.30(+5.28%)
Dec 10, 2024 5.430 5.870 5.410 5.680 18,963 +0.08(+1.43%)
Dec 09, 2024 5.800 5.840 5.531 5.600 24,465 -0.00(-0.00%)
Dec 06, 2024 5.380 5.750 5.380 5.600 14,034 +0.22(+4.09%)
Dec 05, 2024 5.500 5.500 5.110 5.380 15,581 +0.10(+1.89%)
Dec 04, 2024 5.305 5.560 5.210 5.280 9,163 -0.15(-2.76%)
Dec 03, 2024 5.380 5.430 5.190 5.430 6,737 +0.07(+1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.