SLNG

Stabilis Solutions Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Stabilis Solutions Inc SLNG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.365 4.25% 8.945 15:06:45
Open Price Low Price High Price Close Price Prev Close
8.70 8.70 9.09 8.58
more quote information »

SLNG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.949.148.038.7432,9290.0050.06%
1 Month7.789.147.01018.4017,3471.1714.97%
3 Months7.799.147.01018.3112,7621.1614.83%
6 Months7.799.147.01018.3112,7621.1614.83%
1 Year7.799.147.01018.3112,7621.1614.83%
3 Years5.369.143.706.6213,1103.5966.88%
5 Years5.369.143.706.6213,1103.5966.88%

SLNG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 8.58 -0.21 -2.39% 8.71 9.14 8.45 43,474
Jun 17 2021 8.79 -0.13 -1.46% 8.88 9.12 8.66 12,872
Jun 16 2021 8.92 0.35 4.08% 8.58 9.12 8.58 25,544
Jun 15 2021 8.57 -0.48 -5.3% 8.86 9.09 8.03 50,133
Jun 14 2021 9.05 0.18 2.03% 8.94 9.14 8.55 32,624
Jun 11 2021 8.87 0.39 4.6% 8.52 8.87 8.5088 16,121
Jun 10 2021 8.48 0.38 4.69% 8.11 8.69 8.0001 13,286
Jun 09 2021 8.10 0.58 7.71% 7.60 8.88 7.60 86,085
Jun 08 2021 7.52 0.19 2.59% 7.33 7.52 7.33 4,789
Jun 07 2021 7.33 -0.23 -3.04% 7.59 7.59 7.3183 4,017
Jun 04 2021 7.56 -0.03 -0.4% 7.67 7.67 7.0101 7,535
Jun 03 2021 7.59 -0.16 -2.06% 7.70 7.70 7.52 5,982
Jun 02 2021 7.75 0.16 2.11% 7.66 7.7999 7.5403 12,698
Jun 01 2021 7.59 -0.05 -0.71% 7.68 7.79 7.59 4,955
May 28 2021 7.6444 -0.09 -1.11% 7.6444 7.73 7.6444 344
May 27 2021 7.73 -0.11 -1.4% 7.74 7.7521 7.66 2,139
May 26 2021 7.84 -0.01 -0.13% 7.75 8.0759 7.75 3,578
May 25 2021 7.85 0.09 1.16% 7.82 7.85 7.82 2,030
May 24 2021 7.76 0.12 1.57% 7.78 7.85 7.76 1,391
May 21 2021 7.64 -0.04 -0.52% 7.85 7.94 7.63 3,170
See More Historical Prices »


Your Recent History
NASDAQ
SLNG
Stabilis S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.