MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SLNG — Stabilis Solutions, Inc. Common Stock
NasdaqStabilis Solutions, Inc. Common Stock
$5.32
-0.11(-2.01%)
- O
- 5.43
- H
- 5.43
- L
- 5.18
- V
- 5.98K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.32
Period Return-8.58%
Period High$7.07
Period Low$3.21
Avg Daily Volume24.4K
Total Trading Days365
SLNG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.43 | $5.43 | $5.18 | $5.32 | $-0.11 | -2.01% | 5,984 | $5.28 | $5.18 $5.43 |
| Oct 7, 2026 | $5.40 | $5.53 | $5.39 | $5.43 | +$0.09 | +1.69% | 12,627 | $5.45 | $5.39 $5.53 |
| Oct 6, 2026 | $5.11 | $5.44 | $4.98 | $5.34 | +$0.33 | +6.59% | 36,851 | $5.26 | $4.98 $5.44 |
| Oct 5, 2026 | $4.82 | $5.23 | $4.82 | $5.01 | +$0.14 | +2.87% | 16,148 | $5.09 | $4.82 $5.23 |
| Oct 2, 2026 | $4.84 | $5.00 | $4.82 | $4.87 | +$0.04 | +0.83% | 17,747 | $4.90 | $4.82 $5.00 |
| Oct 1, 2026 | $5.01 | $5.06 | $4.83 | $4.83 | $-0.08 | -1.63% | 23,991 | $4.97 | $4.83 $5.06 |
| Sep 30, 2026 | $5.10 | $5.10 | $4.91 | $4.91 | $-0.06 | -1.21% | 5,685 | $4.96 | $4.91 $5.10 |
| Sep 29, 2026 | $5.11 | $5.15 | $4.92 | $4.97 | $-0.18 | -3.50% | 15,207 | $5.01 | $4.92 $5.15 |
| Sep 28, 2026 | $5.26 | $5.26 | $5.09 | $5.15 | $-0.10 | -1.90% | 13,863 | $5.14 | $5.09 $5.26 |
| Sep 25, 2026 | $5.22 | $5.39 | $5.13 | $5.25 | +$0.07 | +1.35% | 10,780 | $5.27 | $5.13 $5.39 |
| Sep 24, 2026 | $5.28 | $5.29 | $5.13 | $5.18 | $-0.06 | -1.15% | 14,060 | $5.17 | $5.13 $5.29 |
| Sep 23, 2026 | $5.30 | $5.36 | $5.17 | $5.24 | $-0.09 | -1.69% | 7,873 | $5.27 | $5.17 $5.36 |
| Sep 22, 2026 | $5.35 | $5.49 | $5.33 | $5.33 | $-0.10 | -1.84% | 7,996 | $5.42 | $5.33 $5.49 |
| Sep 21, 2026 | $5.65 | $5.65 | $5.35 | $5.43 | $-0.17 | -3.04% | 14,270 | $5.51 | $5.35 $5.65 |
| Sep 18, 2026 | $5.27 | $5.61 | $5.22 | $5.60 | +$0.39 | +7.49% | 28,108 | $5.49 | $5.22 $5.61 |
| Sep 17, 2026 | $4.95 | $5.30 | $4.92 | $5.21 | +$0.28 | +5.68% | 18,954 | $5.13 | $4.92 $5.30 |
| Sep 16, 2026 | $4.94 | $5.02 | $4.81 | $4.93 | $-0.03 | -0.50% | 13,925 | $4.93 | $4.81 $5.02 |
| Sep 15, 2026 | $4.99 | $5.38 | $4.82 | $4.96 | +$0.01 | +0.20% | 21,689 | $4.95 | $4.82 $5.38 |
| Sep 14, 2026 | $5.31 | $5.32 | $4.94 | $4.95 | $-0.29 | -5.45% | 25,962 | $5.07 | $4.94 $5.32 |
| Sep 11, 2026 | $5.31 | $5.48 | $5.13 | $5.23 | $-0.09 | -1.60% | 29,067 | $5.28 | $5.13 $5.48 |
| Sep 10, 2026 | $5.25 | $5.66 | $5.12 | $5.32 | +$0.11 | +2.02% | 32,179 | $5.41 | $5.12 $5.66 |
| Sep 9, 2026 | $5.60 | $5.69 | $5.20 | $5.21 | $-0.36 | -6.46% | 54,583 | $5.37 | $5.20 $5.69 |
| Sep 8, 2026 | $5.99 | $6.47 | $5.57 | $5.57 | $-0.42 | -7.01% | 85,143 | $5.73 | $5.57 $6.47 |
| Sep 4, 2026 | $6.02 | $6.19 | $5.94 | $5.99 | $-0.01 | -0.17% | 18,462 | $6.08 | $5.94 $6.19 |
| Sep 3, 2026 | $6.48 | $6.95 | $5.93 | $6.00 | $-0.40 | -6.25% | 76,361 | $6.34 | $5.93 $6.95 |
| Sep 2, 2026 | $6.68 | $6.98 | $6.19 | $6.40 | $-0.19 | -2.88% | 118,840 | $6.55 | $6.19 $6.98 |
| Sep 1, 2026 | $6.08 | $7.06 | $6.02 | $6.59 | +$0.59 | +9.83% | 134,932 | $6.54 | $6.02 $7.06 |
| Aug 31, 2026 | $5.76 | $6.04 | $5.76 | $6.00 | +$0.26 | +4.44% | 67,736 | $5.94 | $5.76 $6.04 |
| Aug 28, 2026 | $5.97 | $6.05 | $5.69 | $5.75 | $-0.10 | -1.63% | 22,907 | $5.81 | $5.69 $6.05 |
| Aug 27, 2026 | $5.84 | $5.87 | $5.78 | $5.84 | +$0.02 | +0.34% | 2,569 | $5.83 | $5.78 $5.87 |