Register for streaming realtime charts, analysis tools, and prices.
SLNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 4.80 | 0.04 | 0.84% | 4.75 | 5.2256 | 4.54 | 20,715 |
| Sep 24 2024 | 4.76 | 0.43 | 9.93% | 4.34 | 4.76 | 4.34 | 22,732 |
| Sep 23 2024 | 4.33 | 0.03 | 0.70% | 4.15 | 4.33 | 4.0387 | 10,340 |
| Sep 20 2024 | 4.30 | 0.17 | 4.12% | 4.15 | 4.30 | 4.08 | 12,894 |
| Sep 19 2024 | 4.13 | 0.00 | 0.00% | 4.13 | 4.13 | 4.10 | 1,349 |
| Sep 18 2024 | 4.13 | 0.13 | 3.25% | 4.11 | 4.13 | 4.00 | 3,086 |
| Sep 17 2024 | 4.00 | -0.02 | -0.50% | 4.16 | 4.16 | 4.00 | 1,200 |
| Sep 16 2024 | 4.02 | 0.01 | 0.25% | 4.00 | 4.02 | 4.00 | 1,409 |
| Sep 13 2024 | 4.01 | -0.04 | -1.00% | 4.05 | 4.05 | 4.00 | 873 |
| Sep 12 2024 | 4.0505 | -0.01 | -0.23% | 4.12 | 4.12 | 4.00 | 2,197 |
| Sep 11 2024 | 4.06 | 0.06 | 1.50% | 4.00 | 4.08 | 4.00 | 1,387 |
| Sep 10 2024 | 4.00 | -0.11 | -2.68% | 4.00 | 4.11 | 4.00 | 727 |
| Sep 09 2024 | 4.11 | 0.06 | 1.48% | 4.11 | 4.11 | 4.01 | 1,367 |
| Sep 06 2024 | 4.0501 | 0.03 | 0.73% | 4.01 | 4.0501 | 4.0006 | 3,961 |
| Sep 05 2024 | 4.0206 | 0.02 | 0.55% | 4.10 | 4.10 | 4.00 | 630 |
| Sep 04 2024 | 3.9985 | 0.07 | 1.87% | 3.95 | 4.07 | 3.95 | 3,718 |
| Sep 03 2024 | 3.925 | 0.07 | 1.68% | 3.90 | 4.0337 | 3.90 | 2,397 |
| Aug 30 2024 | 3.86 | -0.31 | -7.41% | 4.15 | 4.15 | 3.86 | 2,204 |
| Aug 29 2024 | 4.1688 | 0.15 | 3.70% | 3.95 | 4.1688 | 3.95 | 3,582 |
| Aug 28 2024 | 4.02 | 0.12 | 3.08% | 4.00 | 4.05 | 3.82 | 2,440 |
| Aug 27 2024 | 3.90 | -0.21 | -4.99% | 4.07 | 4.07 | 3.90 | 941 |
| Aug 26 2024 | 4.105 | 0.08 | 1.86% | 4.05 | 4.15 | 3.955 | 9,207 |
| Aug 23 2024 | 4.03 | 0.10 | 2.47% | 4.11 | 4.198 | 4.03 | 709 |
| Aug 22 2024 | 3.9329 | -0.05 | -1.30% | 4.29 | 4.29 | 3.82 | 14,950 |
| Aug 21 2024 | 3.9846 | -0.46 | -10.25% | 4.25 | 4.25 | 3.85 | 14,946 |
| Aug 20 2024 | 4.4399 | 0.09 | 2.07% | 4.43 | 4.4399 | 4.35 | 872 |
| Aug 19 2024 | 4.35 | -0.05 | -1.14% | 4.45 | 4.45 | 4.35 | 579 |
| Aug 16 2024 | 4.40 | 0.17 | 4.02% | 4.25 | 4.40 | 4.25 | 4,710 |
| Aug 15 2024 | 4.23 | 0.02 | 0.44% | 4.29 | 4.29 | 4.22 | 5,884 |
| Aug 14 2024 | 4.2115 | 0.19 | 4.64% | 3.98 | 4.235 | 3.98 | 1,445 |
| Aug 13 2024 | 4.0249 | -0.08 | -1.97% | 4.32 | 4.32 | 3.85 | 3,499 |
| Aug 12 2024 | 4.1056 | -0.04 | -1.07% | 4.26 | 4.26 | 4.1056 | 642 |
| Aug 09 2024 | 4.15 | 0.00 | 0.00% | 4.15 | 4.16 | 4.11 | 2,279 |
| Aug 08 2024 | 4.1499 | 0.26 | 6.68% | 3.84 | 4.18 | 3.84 | 13,595 |
| Aug 07 2024 | 3.89 | 0.00 | 0.00% | 3.97 | 3.97 | 3.89 | 162 |
| Aug 06 2024 | 3.89 | -0.01 | -0.26% | 3.86 | 3.90 | 3.85 | 991 |
| Aug 05 2024 | 3.90 | 0.00 | 0.00% | 3.80 | 3.90 | 3.80 | 270 |
| Aug 02 2024 | 3.90 | -0.20 | -4.88% | 4.14 | 4.14 | 3.90 | 2,077 |
| Aug 01 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.12 | 4.10 | 308 |
| Jul 31 2024 | 4.10 | 0.04 | 0.99% | 4.10 | 4.1299 | 4.10 | 1,807 |
| Jul 30 2024 | 4.06 | 0.15 | 3.84% | 3.93 | 4.06 | 3.93 | 1,374 |
| Jul 29 2024 | 3.91 | -0.04 | -1.01% | 3.97 | 4.12 | 3.91 | 1,537 |
| Jul 26 2024 | 3.95 | 0.03 | 0.77% | 3.97 | 4.13 | 3.95 | 1,556 |
| Jul 25 2024 | 3.92 | -0.05 | -1.20% | 3.94 | 3.95 | 3.92 | 536 |
| Jul 24 2024 | 3.9675 | -0.08 | -2.04% | 4.08 | 4.08 | 3.9675 | 2,294 |
| Jul 23 2024 | 4.05 | 0.05 | 1.25% | 4.13 | 4.13 | 4.05 | 499 |
| Jul 22 2024 | 4.00 | -0.03 | -0.74% | 4.12 | 4.12 | 4.00 | 2,522 |
| Jul 19 2024 | 4.03 | 0.13 | 3.33% | 4.10 | 4.16 | 4.03 | 2,370 |
| Jul 18 2024 | 3.90 | -0.31 | -7.36% | 4.30 | 4.3176 | 3.90 | 23,943 |
| Jul 17 2024 | 4.21 | -0.13 | -3.00% | 4.33 | 4.35 | 4.21 | 2,000 |
| Jul 16 2024 | 4.34 | 0.00 | 0.00% | 4.28 | 4.34 | 4.28 | 95 |
| Jul 15 2024 | 4.34 | 0.05 | 1.17% | 4.25 | 4.385 | 4.25 | 1,485 |
| Jul 12 2024 | 4.29 | 0.36 | 9.16% | 3.98 | 4.29 | 3.95 | 11,380 |
| Jul 11 2024 | 3.93 | -0.02 | -0.51% | 3.98 | 3.98 | 3.78 | 1,748 |
| Jul 10 2024 | 3.95 | -0.04 | -1.00% | 3.95 | 4.00 | 3.935 | 5,638 |
| Jul 09 2024 | 3.99 | 0.06 | 1.53% | 3.92 | 3.99 | 3.91 | 874 |
| Jul 08 2024 | 3.93 | -0.03 | -0.76% | 3.99 | 3.99 | 3.8803 | 1,699 |
| Jul 05 2024 | 3.96 | 0.01 | 0.25% | 3.99 | 3.99 | 3.90 | 1,411 |
| Jul 03 2024 | 3.95 | 0.05 | 1.28% | 3.91 | 3.95 | 3.90 | 278 |
| Jul 02 2024 | 3.90 | 0.01 | 0.26% | 4.00 | 4.00 | 3.81 | 1,388 |
| Jul 01 2024 | 3.89 | -0.04 | -0.92% | 3.85 | 3.89 | 3.77 | 3,309 |
| Jun 28 2024 | 3.9262 | 0.00 | 0.00% | 3.9262 | 3.9262 | 3.9262 | 0 |
