Register to chat with like-minded investors on our interactive forums.
SLNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 4.11 | 0.10 | 2.49% | 4.15 | 4.1764 | 4.07 | 4,349 |
| Apr 19 2024 | 4.01 | -0.11 | -2.67% | 4.18 | 4.18 | 4.01 | 1,517 |
| Apr 18 2024 | 4.12 | 0.00 | 0.00% | 4.08 | 4.12 | 4.01 | 3,564 |
| Apr 17 2024 | 4.12 | 0.11 | 2.74% | 4.12 | 4.12 | 4.00 | 1,072 |
| Apr 16 2024 | 4.01 | 0.03 | 0.75% | 4.045 | 4.045 | 3.9501 | 4,008 |
| Apr 15 2024 | 3.98 | 0.00 | 0.00% | 4.08 | 4.08 | 3.98 | 212 |
| Apr 12 2024 | 3.98 | 0.00 | 0.00% | 3.97 | 4.00 | 3.97 | 837 |
| Apr 11 2024 | 3.98 | -0.01 | -0.25% | 4.00 | 4.00 | 3.95 | 1,420 |
| Apr 10 2024 | 3.99 | -0.04 | -0.99% | 4.03 | 4.03 | 3.99 | 1,169 |
| Apr 09 2024 | 4.03 | -0.15 | -3.59% | 4.06 | 4.1717 | 3.98 | 4,568 |
| Apr 08 2024 | 4.1801 | -0.02 | -0.47% | 4.06 | 4.2237 | 4.01 | 8,497 |
| Apr 05 2024 | 4.1999 | 0.07 | 1.69% | 4.06 | 4.205 | 4.05 | 2,501 |
| Apr 04 2024 | 4.13 | -0.13 | -3.07% | 4.35 | 4.35 | 4.10 | 6,496 |
| Apr 03 2024 | 4.2607 | 0.21 | 5.18% | 4.30 | 4.3799 | 4.18 | 1,355 |
| Apr 02 2024 | 4.051 | -0.14 | -3.32% | 4.3451 | 4.35 | 4.051 | 7,046 |
| Apr 01 2024 | 4.19 | -0.02 | -0.47% | 4.07 | 4.21 | 4.07 | 3,721 |
| Mar 28 2024 | 4.2097 | -0.08 | -1.87% | 4.16 | 4.2097 | 4.16 | 936 |
| Mar 27 2024 | 4.29 | 0.16 | 3.87% | 4.11 | 4.29 | 4.03 | 15,518 |
| Mar 26 2024 | 4.13 | 0.07 | 1.72% | 4.06 | 4.16 | 4.06 | 1,913 |
| Mar 25 2024 | 4.06 | -0.06 | -1.46% | 4.06 | 4.13 | 4.03 | 6,024 |
| Mar 22 2024 | 4.12 | 0.06 | 1.48% | 4.07 | 4.20 | 4.00 | 11,214 |
| Mar 21 2024 | 4.06 | -0.10 | -2.40% | 4.20 | 4.20 | 4.06 | 5,103 |
| Mar 20 2024 | 4.16 | 0.18 | 4.52% | 4.00 | 4.16 | 3.98 | 12,622 |
| Mar 19 2024 | 3.98 | 0.00 | 0.00% | 4.00 | 4.20 | 3.98 | 11,050 |
| Mar 18 2024 | 3.98 | -0.13 | -3.16% | 4.10 | 4.19 | 3.98 | 2,787 |
| Mar 15 2024 | 4.11 | 0.08 | 1.99% | 3.97 | 4.13 | 3.97 | 5,717 |
| Mar 14 2024 | 4.03 | 0.01 | 0.25% | 4.02 | 4.11 | 4.02 | 2,003 |
| Mar 13 2024 | 4.02 | 0.05 | 1.26% | 4.10 | 4.21 | 4.02 | 7,955 |
| Mar 12 2024 | 3.97 | -0.08 | -1.98% | 4.19 | 4.19 | 3.97 | 1,797 |
| Mar 11 2024 | 4.05 | 0.00 | 0.00% | 4.06 | 4.26 | 4.05 | 11,285 |
| Mar 08 2024 | 4.05 | 0.03 | 0.75% | 4.50 | 4.50 | 4.02 | 6,298 |
| Mar 07 2024 | 4.02 | -0.47 | -10.47% | 4.42 | 4.54 | 4.02 | 12,483 |
| Mar 06 2024 | 4.49 | 0.47 | 11.69% | 4.19 | 4.51 | 4.17 | 3,354 |
| Mar 05 2024 | 4.02 | -0.16 | -3.72% | 4.02 | 4.02 | 4.02 | 565 |
| Mar 04 2024 | 4.1755 | 0.15 | 3.61% | 4.00 | 4.2085 | 4.00 | 2,324 |
| Mar 01 2024 | 4.03 | -0.17 | -3.95% | 4.03 | 4.08 | 4.02 | 1,717 |
| Feb 29 2024 | 4.1959 | 0.22 | 5.42% | 4.10 | 4.29 | 4.10 | 982 |
| Feb 28 2024 | 3.98 | 0.00 | 0.00% | 4.09 | 4.13 | 3.98 | 11,396 |
| Feb 27 2024 | 3.98 | -0.19 | -4.58% | 4.24 | 4.3316 | 3.97 | 15,216 |
| Feb 26 2024 | 4.1709 | -0.11 | -2.55% | 4.08 | 4.35 | 4.08 | 1,808 |
| Feb 23 2024 | 4.28 | -0.07 | -1.61% | 4.18 | 4.565 | 4.18 | 5,291 |
| Feb 22 2024 | 4.35 | 0.00 | 0.00% | 4.22 | 4.35 | 4.22 | 39 |
| Feb 21 2024 | 4.35 | 0.02 | 0.55% | 4.52 | 4.52 | 4.35 | 716 |
| Feb 20 2024 | 4.3263 | -0.13 | -2.89% | 4.42 | 4.42 | 4.3263 | 218 |
| Feb 16 2024 | 4.455 | 0.12 | 2.65% | 4.39 | 4.455 | 4.39 | 329 |
| Feb 15 2024 | 4.34 | -0.18 | -3.98% | 4.51 | 4.51 | 4.30 | 2,440 |
| Feb 14 2024 | 4.52 | 0.28 | 6.60% | 4.84 | 4.84 | 4.50 | 760 |
| Feb 13 2024 | 4.24 | -0.11 | -2.53% | 4.605 | 4.605 | 4.22 | 2,488 |
| Feb 12 2024 | 4.35 | -0.38 | -8.03% | 4.57 | 4.67 | 4.35 | 2,080 |
| Feb 09 2024 | 4.73 | 0.31 | 7.01% | 4.511 | 4.85 | 4.50 | 3,658 |
| Feb 08 2024 | 4.42 | -0.20 | -4.33% | 4.41 | 4.42 | 4.3675 | 1,828 |
| Feb 07 2024 | 4.62 | 0.00 | 0.00% | 4.64 | 4.64 | 4.62 | 292 |
| Feb 06 2024 | 4.62 | 0.37 | 8.71% | 4.34 | 4.62 | 4.24 | 6,004 |
| Feb 05 2024 | 4.25 | -0.42 | -8.99% | 4.50 | 4.50 | 4.21 | 14,155 |
| Feb 02 2024 | 4.67 | 0.37 | 8.60% | 4.52 | 4.8311 | 4.42 | 2,369 |
| Feb 01 2024 | 4.30 | 0.00 | 0.00% | 4.35 | 4.50 | 4.30 | 66 |
| Jan 31 2024 | 4.30 | -0.39 | -8.32% | 4.70 | 4.70 | 4.30 | 3,159 |
| Jan 30 2024 | 4.69 | 0.13 | 2.85% | 4.45 | 4.75 | 4.2061 | 6,770 |
| Jan 29 2024 | 4.56 | 0.49 | 12.04% | 4.47 | 4.56 | 4.13 | 44,349 |
| Jan 26 2024 | 4.0698 | 0.02 | 0.49% | 4.05 | 4.0699 | 4.0227 | 1,484 |
| Jan 25 2024 | 4.0499 | 0.00 | 0.00% | 4.01 | 4.09 | 3.95 | 3,868 |
| Jan 24 2024 | 4.05 | -0.03 | -0.74% | 4.08 | 4.19 | 4.05 | 1,941 |
