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

Stabilis Solutions Inc (NQ: SLNG )

4.106 -0.064 (-1.54%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 2024 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 (%)
Apr 28, 2023 3.340 3.340 3.240 3.290 6,745 +0.04(+1.23%)
Apr 27, 2023 3.150 3.295 3.010 3.250 34,386 +0.03(+0.93%)
Apr 26, 2023 3.260 3.260 3.150 3.220 3,241 -0.02(-0.62%)
Apr 25, 2023 3.200 3.240 3.190 3.240 2,682 +0.04(+1.25%)
Apr 24, 2023 3.300 3.330 3.200 3.200 5,180 -0.10(-3.03%)
Apr 21, 2023 3.310 3.370 3.300 3.300 1,522 +0.00(+0.15%)
Apr 20, 2023 3.280 3.295 3.280 3.295 977 -0.00(-0.15%)
Apr 19, 2023 3.310 3.340 3.250 3.300 1,755 +0.07(+2.17%)
Apr 18, 2023 3.330 3.330 3.230 3.230 8,437 -0.08(-2.42%)
Apr 17, 2023 3.360 3.360 3.190 3.310 5,822 +0.07(+2.16%)
Apr 14, 2023 3.380 3.487 3.190 3.240 9,850 -0.08(-2.41%)
Apr 13, 2023 3.420 3.420 3.320 3.320 2,534 -0.04(-1.19%)
Apr 12, 2023 3.270 3.470 3.270 3.360 4,313 +0.01(+0.45%)
Apr 11, 2023 3.190 3.370 3.190 3.345 2,242 +0.10(+3.24%)
Apr 10, 2023 3.300 3.470 3.230 3.240 6,849 -0.06(-1.82%)
Apr 06, 2023 3.510 3.530 3.190 3.300 15,742 -0.20(-5.71%)
Apr 05, 2023 3.550 3.720 3.410 3.500 11,971 -0.09(-2.51%)
Apr 04, 2023 3.410 3.590 3.410 3.590 1,923 +0.23(+6.85%)
Apr 03, 2023 3.660 3.702 3.360 3.360 10,552 -0.29(-7.99%)
Mar 31, 2023 3.550 3.740 3.520 3.652 6,073 +0.12(+3.44%)
Mar 30, 2023 3.630 3.630 3.350 3.530 17,043 -0.04(-0.98%)
Mar 29, 2023 3.670 3.670 3.550 3.565 2,685 -0.02(-0.70%)
Mar 28, 2023 3.510 3.610 3.513 3.590 5,894 -0.01(-0.28%)
Mar 27, 2023 3.360 3.600 3.340 3.600 9,232 +0.18(+5.26%)
Mar 24, 2023 3.251 3.488 3.251 3.420 4,695 -0.10(-2.84%)
Mar 23, 2023 3.550 3.665 3.470 3.520 4,233 -0.19(-5.12%)
Mar 22, 2023 3.800 3.850 3.610 3.710 9,346 +0.00(+0.00%)
Mar 21, 2023 3.950 3.950 3.710 3.710 6,005 +0.00(+0.00%)
Mar 20, 2023 3.700 3.810 3.700 3.710 3,192 +0.01(+0.27%)
Mar 17, 2023 3.710 3.805 3.600 3.700 6,001 -0.02(-0.54%)
Mar 16, 2023 3.730 3.890 3.600 3.720 7,389 +0.13(+3.62%)
Mar 15, 2023 4.070 4.030 3.510 3.590 19,149 -0.49(-12.01%)
Mar 14, 2023 3.790 4.110 3.650 4.080 28,347 +0.31(+8.22%)
Mar 13, 2023 3.240 3.846 3.175 3.770 56,183 +0.62(+19.68%)
Mar 10, 2023 3.250 3.250 3.150 3.150 11,881 -0.14(-4.26%)
Mar 09, 2023 3.660 3.870 3.140 3.290 93,133 +0.24(+7.87%)
Mar 08, 2023 3.110 3.180 3.000 3.050 25,853 -0.09(-2.87%)
Mar 07, 2023 3.120 3.224 3.070 3.140 16,232 +0.02(+0.48%)
Mar 06, 2023 3.260 3.260 3.070 3.125 23,139 -0.08(-2.34%)
Mar 03, 2023 3.330 3.450 3.100 3.200 21,879 -0.09(-2.74%)
Mar 02, 2023 3.680 3.680 3.240 3.290 34,020 -0.21(-6.00%)
Mar 01, 2023 3.710 3.825 3.380 3.500 21,140 -0.32(-8.38%)
Feb 28, 2023 3.920 3.920 3.770 3.820 8,435 -0.08(-2.05%)
Feb 27, 2023 3.930 4.030 3.900 3.900 5,687 -0.02(-0.51%)
Feb 24, 2023 4.010 4.110 3.870 3.920 6,887 +0.01(+0.26%)
Feb 23, 2023 4.120 4.125 3.850 3.910 6,871 +0.17(+4.55%)
Feb 22, 2023 3.800 4.015 3.740 3.740 3,002 -0.11(-2.86%)
Feb 21, 2023 4.010 4.350 3.799 3.850 17,217 -0.28(-6.78%)
Feb 17, 2023 4.210 4.440 4.100 4.130 6,538 -0.08(-1.90%)
Feb 16, 2023 4.500 4.500 4.110 4.210 22,476 -0.25(-5.61%)
Feb 15, 2023 4.530 4.580 4.450 4.460 12,794 -0.04(-0.89%)
Feb 14, 2023 4.590 4.650 4.450 4.500 7,906 +0.02(+0.45%)
Feb 13, 2023 4.370 4.550 4.330 4.480 17,134 -0.07(-1.54%)
Feb 10, 2023 4.830 4.984 4.500 4.550 12,473 -0.10(-2.15%)
Feb 09, 2023 4.930 4.930 4.520 4.650 9,397 -0.05(-1.06%)
Feb 08, 2023 4.870 5.177 4.660 4.700 26,110 -0.17(-3.49%)
Feb 07, 2023 4.650 4.870 4.600 4.870 12,390 +0.24(+5.18%)
Feb 06, 2023 5.040 5.223 4.630 4.630 21,081 -0.12(-2.52%)
Feb 03, 2023 4.630 4.750 4.610 4.750 7,383 +0.14(+3.03%)
Feb 02, 2023 4.750 4.750 4.610 4.610 10,289 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.