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

Stabilis Solutions, Inc. - Common Stock (NQ:SLNG)

4.420 -0.570 (-11.42%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 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 (%)
Jul 03, 2025 4.800 4.926 4.401 4.420 31,878 -0.57(-11.42%)
Jul 02, 2025 4.910 5.350 4.700 4.990 36,756 +0.00(+0.00%)
Jul 01, 2025 4.690 4.990 4.690 4.990 5,998 +0.24(+5.05%)
Jun 30, 2025 4.826 4.826 4.750 4.750 1,722 +0.03(+0.64%)
Jun 27, 2025 4.850 5.000 4.590 4.720 23,901 +0.10(+2.16%)
Jun 26, 2025 4.920 4.980 4.500 4.620 33,869 -0.20(-4.15%)
Jun 25, 2025 5.120 5.120 4.750 4.820 1,664 -0.06(-1.23%)
Jun 24, 2025 5.185 5.185 4.880 4.880 7,756 -0.18(-3.56%)
Jun 23, 2025 5.250 5.340 5.060 5.060 9,183 -0.30(-5.60%)
Jun 20, 2025 5.440 5.440 5.230 5.360 1,331 +0.14(+2.68%)
Jun 18, 2025 5.400 5.400 5.160 5.220 2,758 -0.10(-1.88%)
Jun 17, 2025 5.090 5.406 5.085 5.320 9,223 +0.48(+9.92%)
Jun 16, 2025 5.040 5.339 4.840 4.840 6,945 -0.18(-3.59%)
Jun 13, 2025 5.180 5.180 4.860 5.020 6,479 -0.18(-3.46%)
Jun 12, 2025 5.020 5.300 4.870 5.200 10,107 +0.06(+1.17%)
Jun 11, 2025 5.250 5.260 5.140 5.140 6,910 -0.04(-0.77%)
Jun 10, 2025 5.240 5.350 5.050 5.180 10,770 -0.14(-2.55%)
Jun 09, 2025 5.465 5.465 5.315 5.315 3,147 -0.09(-1.70%)
Jun 06, 2025 5.440 5.440 5.160 5.407 4,274 +0.04(+0.70%)
Jun 05, 2025 5.390 5.470 5.260 5.370 8,497 -0.27(-4.79%)
Jun 04, 2025 5.610 5.640 5.610 5.640 1,922 +0.16(+2.92%)
Jun 03, 2025 5.480 5.480 5.480 5.480 1,214 -0.06(-1.08%)
Jun 02, 2025 5.580 5.580 5.530 5.540 651 -0.07(-1.25%)
May 30, 2025 5.640 5.650 5.570 5.610 1,166 -0.22(-3.76%)
May 29, 2025 5.829 5.829 5.829 5.829 694 +0.33(+5.99%)
May 27, 2025 5.500 97 -0.00(-0.07%)
May 23, 2025 5.504 5.504 5.504 5.504 508 -0.07(-1.28%)
May 22, 2025 5.210 5.575 5.210 5.575 1,413 -0.21(-3.60%)
May 21, 2025 5.606 5.860 5.606 5.783 15,856 +0.22(+4.01%)
May 20, 2025 5.520 5.560 5.520 5.560 3,727 -0.01(-0.18%)
May 19, 2025 5.720 5.770 5.250 5.570 15,680 +0.14(+2.58%)
May 16, 2025 5.760 5.760 5.248 5.430 8,590 -0.14(-2.51%)
May 15, 2025 5.630 5.840 5.570 5.570 1,673 +0.03(+0.54%)
May 14, 2025 5.922 5.922 5.410 5.540 7,638 +0.08(+1.47%)
May 13, 2025 5.450 5.510 5.450 5.460 2,236 -0.04(-0.73%)
May 12, 2025 5.600 5.740 5.459 5.500 6,104 +0.10(+1.85%)
May 09, 2025 5.490 5.761 5.325 5.400 5,258 -0.57(-9.62%)
May 08, 2025 5.750 6.000 5.640 5.975 7,750 +0.14(+2.49%)
May 07, 2025 5.240 5.960 5.240 5.830 3,341 -0.06(-1.02%)
May 06, 2025 5.840 5.890 5.840 5.890 758 -0.06(-1.01%)
May 05, 2025 5.950 5.950 5.761 5.950 5,712 +0.09(+1.54%)
May 02, 2025 5.940 5.940 5.860 5.860 1,175 -0.04(-0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.