Stabilis Solutions, Inc. ( SLNG) - Price History
Monthly price history for SLNG (Stabilis Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $5.44 | $5.44 |
| September 2026 | $4.91 | $4.91 |
| August 2026 | $6 | $6 |
| July 2026 | $4.72 | $4.72 |
| June 2026 | $4.05 | $4.05 |
| May 2026 | $3.68 | $3.68 |
| April 2026 | $4.25 | $4.25 |
| March 2026 | $4.46 | $4.46 |
| February 2026 | $5.65 | $5.65 |
| January 2026 | $5.56 | $5.56 |
| December 2025 | $4.55 | $4.55 |
| November 2025 | $4.67 | $4.67 |
| October 2025 | $4.95 | $4.95 |
| September 2025 | $4.36 | $4.36 |
| August 2025 | $4.07 | $4.07 |
| July 2025 | $4.60 | $4.60 |
| June 2025 | $4.75 | $4.75 |
| May 2025 | $5.61 | $5.61 |
| April 2025 | $5.82 | $5.82 |
| March 2025 | $4.85 | $4.85 |
| February 2025 | $5.47 | $5.47 |
| January 2025 | $7.60 | $7.60 |
| December 2024 | $5.35 | $5.35 |
| November 2024 | $5.08 | $5.08 |
| October 2024 | $4.33 | $4.33 |
| September 2024 | $4.74 | $4.74 |
| August 2024 | $3.86 | $3.86 |
| July 2024 | $4.10 | $4.10 |
| June 2024 | $3.85 | $3.85 |
| May 2024 | $3.97 | $3.97 |
| April 2024 | $4.12 | $4.12 |
| March 2024 | $4.21 | $4.21 |
| February 2024 | $4.20 | $4.20 |
| January 2024 | $4.30 | $4.30 |
| December 2023 | $4.15 | $4.15 |
| November 2023 | $4.54 | $4.54 |
| October 2023 | $5 | $5 |
| September 2023 | $4.25 | $4.25 |
| August 2023 | $4.41 | $4.41 |
| July 2023 | $4.22 | $4.22 |
| June 2023 | $5.03 | $5.03 |
| May 2023 | $3.81 | $3.81 |
| April 2023 | $3.29 | $3.29 |
| March 2023 | $3.65 | $3.65 |
| February 2023 | $3.82 | $3.82 |
| January 2023 | $4.59 | $4.59 |
| December 2022 | $5.32 | $5.32 |
| November 2022 | $6.96 | $6.96 |
| October 2022 | $8.01 | $8.01 |
| September 2022 | $7.74 | $7.74 |
| August 2022 | $4.77 | $4.77 |
| July 2022 | $4.34 | $4.34 |
| June 2022 | $4.04 | $4.04 |
| May 2022 | $4.81 | $4.81 |
| April 2022 | $4.79 | $4.79 |
| March 2022 | $5 | $5 |
| February 2022 | $4.89 | $4.89 |
| January 2022 | $3.54 | $3.54 |
| December 2021 | $4.23 | $4.23 |
| November 2021 | $5.52 | $5.52 |
| October 2021 | $6.01 | $6.01 |
| September 2021 | $7 | $7 |
| August 2021 | $6.93 | $6.93 |
| July 2021 | $8.04 | $8.04 |
| June 2021 | $9.95 | $9.95 |
| May 2021 | $7.64 | $7.64 |
| April 2021 | $8.30 | $8.30 |
| March 2021 | $6.75 | $6.75 |
| February 2021 | $4.80 | $4.80 |
| January 2021 | $2.81 | $2.81 |
| December 2020 | $2.75 | $2.75 |
| November 2020 | $2.55 | $2.55 |
| October 2020 | $2.15 | $2.15 |
| September 2020 | $2.56 | $2.56 |
| August 2020 | $2.40 | $2.40 |
| July 2020 | $1.99 | $1.99 |
| June 2020 | $2.12 | $2.12 |
| May 2020 | $2.60 | $2.60 |
| April 2020 | $1.75 | $1.75 |
| March 2020 | $1.50 | $1.50 |
| February 2020 | $3.90 | $3.90 |
| January 2020 | $3.80 | $3.80 |
| December 2019 | $4.70 | $4.70 |
| November 2019 | $4.85 | $4.85 |
| October 2019 | $5.20 | $5.20 |
| September 2019 | $6.50 | $6.50 |
| August 2019 | $5.50 | $5.50 |
| July 2019 | $5.41 | $5.41 |
| June 2019 | $5.60 | $0.70 |
| May 2019 | $5.52 | $0.69 |
| April 2019 | $6.56 | $0.82 |
| March 2019 | $6.80 | $0.85 |
| February 2019 | $6.40 | $0.80 |
| January 2019 | $7.44 | $0.93 |
| December 2018 | $6.96 | $0.87 |
| November 2018 | $3.20 | $0.40 |
| October 2018 | $4.88 | $0.61 |
| September 2018 | $5.68 | $0.71 |
| August 2018 | $7.84 | $0.98 |
| July 2018 | $9.68 | $1.21 |
| June 2018 | $10 | $1.25 |
| May 2018 | $5.84 | $0.73 |
| April 2018 | $5.36 | $0.67 |
| March 2018 | $8.80 | $1.10 |
| February 2018 | $10.80 | $1.35 |
| January 2018 | $12 | $1.50 |
| December 2017 | $12 | $1.50 |
| November 2017 | $12.40 | $1.55 |
| October 2017 | $12.64 | $1.58 |
| September 2017 | $12.80 | $1.60 |
| August 2017 | $12.40 | $1.55 |
| July 2017 | $16 | $2 |
| June 2017 | $14.16 | $1.77 |
| May 2017 | $12.40 | $1.55 |
| April 2017 | $12.96 | $1.62 |
| March 2017 | $17.20 | $2.15 |
| February 2017 | $15.20 | $1.90 |
| January 2017 | $14.80 | $1.85 |
| December 2016 | $12.40 | $1.55 |
| November 2016 | $14.40 | $1.80 |
| October 2016 | $15.20 | $1.90 |
| September 2016 | $19.20 | $2.40 |
| August 2016 | $20.64 | $2.58 |
| July 2016 | $20.40 | $2.55 |
| June 2016 | $21.20 | $2.65 |
| May 2016 | $20.80 | $2.60 |
| April 2016 | $19.36 | $2.42 |
| March 2016 | $14.48 | $1.81 |
| February 2016 | $20.64 | $2.58 |
| January 2016 | $21.28 | $2.66 |
| December 2015 | $16.80 | $2.10 |
| November 2015 | $18.80 | $2.35 |
| October 2015 | $25.28 | $3.16 |
| September 2015 | $20.80 | $2.60 |
| August 2015 | $27.12 | $3.39 |
| July 2015 | $35.44 | $4.43 |
| June 2015 | $40.80 | $5.10 |
| May 2015 | $44 | $5.50 |
| April 2015 | $43.12 | $5.39 |
| March 2015 | $33.68 | $4.21 |
| February 2015 | $30.96 | $3.87 |
| January 2015 | $37.76 | $4.72 |
| December 2014 | $44.24 | $5.53 |
| November 2014 | $48.24 | $6.03 |
| October 2014 | $52.16 | $6.52 |
| September 2014 | $59.28 | $7.41 |
| August 2014 | $55.68 | $6.96 |
| July 2014 | $53.12 | $6.64 |
| June 2014 | $54.40 | $6.80 |
| May 2014 | $50.48 | $6.31 |
| April 2014 | $51.20 | $6.40 |
| March 2014 | $54.32 | $6.79 |
| February 2014 | $75.52 | $9.44 |
| January 2014 | $75.44 | $9.43 |
| December 2013 | $79.84 | $9.98 |
| November 2013 | $75.68 | $9.46 |
| October 2013 | $65.60 | $8.20 |
| September 2013 | $56.72 | $7.09 |
| August 2013 | $56.24 | $7.03 |
| July 2013 | $59.20 | $7.40 |
| June 2013 | $57.04 | $7.13 |
| May 2013 | $46.64 | $5.83 |
| April 2013 | $43.92 | $5.49 |
| March 2013 | $41.76 | $5.22 |
| February 2013 | $39.84 | $4.98 |
| January 2013 | $40 | $5 |
| December 2012 | $40.32 | $5.04 |
| November 2012 | $37.60 | $4.70 |
| October 2012 | $36.80 | $4.60 |
| September 2012 | $37.92 | $4.74 |
| August 2012 | $36 | $4.50 |
| July 2012 | $35.04 | $4.38 |
| June 2012 | $34 | $4.25 |
| May 2012 | $36.16 | $4.52 |
| April 2012 | $37.52 | $4.69 |
| March 2012 | $39.84 | $4.98 |
| February 2012 | $38 | $4.75 |
| January 2012 | $35.36 | $4.42 |
| December 2011 | $40.64 | $5.08 |
| November 2011 | $33.20 | $4.15 |
| October 2011 | $30.40 | $3.80 |
| September 2011 | $29.60 | $3.70 |
| August 2011 | $29.20 | $3.65 |
| July 2011 | $28.48 | $3.56 |
| June 2011 | $27.76 | $3.47 |
| May 2011 | $26 | $3.25 |
| April 2011 | $25.20 | $3.15 |
| March 2011 | $21.84 | $2.73 |
| February 2011 | $21.20 | $2.65 |
| January 2011 | $20 | $2.50 |
| December 2010 | $17.84 | $2.23 |
| November 2010 | $18.32 | $2.29 |
| October 2010 | $18.48 | $2.31 |
| September 2010 | $18.56 | $2.32 |
| August 2010 | $16.96 | $2.12 |
| July 2010 | $18.16 | $2.27 |
| June 2010 | $16.72 | $2.09 |
| May 2010 | $16.88 | $2.11 |
| April 2010 | $24.08 | $3.01 |
| March 2010 | $22.16 | $2.77 |
| February 2010 | $18.08 | $2.26 |
| January 2010 | $17.68 | $2.21 |
| December 2009 | $18.08 | $2.26 |
| November 2009 | $18.72 | $2.34 |
| October 2009 | $19.68 | $2.46 |
| September 2009 | $18.80 | $2.35 |
| August 2009 | $16.16 | $2.02 |
| July 2009 | $17.44 | $2.18 |
| June 2009 | $16.88 | $2.11 |
| May 2009 | $16.72 | $2.09 |
| April 2009 | $19.20 | $2.40 |
| March 2009 | $14.16 | $1.77 |
| February 2009 | $13.28 | $1.66 |
| January 2009 | $17.60 | $2.20 |
| December 2008 | $14.80 | $1.85 |
| November 2008 | $21.52 | $2.69 |
| October 2008 | $19.52 | $2.44 |
| September 2008 | $25.68 | $3.21 |
| August 2008 | $33.36 | $4.17 |
| July 2008 | $42 | $5.25 |
| June 2008 | $44 | $5.50 |
| May 2008 | $43.28 | $5.41 |
| April 2008 | $40.40 | $5.05 |
| March 2008 | $39.20 | $4.90 |
| February 2008 | $32.72 | $4.09 |
| January 2008 | $34.32 | $4.29 |
| December 2007 | $32 | $4 |
| November 2007 | $43.60 | $5.45 |
| October 2007 | $54.72 | $6.84 |
| September 2007 | $64 | $8 |
| August 2007 | $49.52 | $6.19 |
| July 2007 | $67.44 | $8.43 |
| June 2007 | $41.44 | $5.18 |
| May 2007 | $39.52 | $4.94 |
| April 2007 | $0.84 | $0.10 |
| March 2007 | $0.89 | $0.11 |
| February 2007 | $0.96 | $0.12 |
| January 2007 | $0.93 | $0.12 |
| December 2006 | $0.91 | $0.11 |
| November 2006 | $1.06 | $0.13 |
| October 2006 | $1.17 | $0.15 |
| September 2006 | $1.22 | $0.15 |
| August 2006 | $1.27 | $0.16 |
| July 2006 | $1.14 | $0.14 |
| June 2006 | $1.05 | $0.13 |
| May 2006 | $1.33 | $0.17 |
| April 2006 | $1.52 | $0.19 |
| March 2006 | $1.57 | $0.20 |
| February 2006 | $1.40 | $0.18 |
| January 2006 | $1.59 | $0.20 |
| December 2005 | $1.82 | $0.23 |
| November 2005 | $1.90 | $0.24 |
| October 2005 | $1.74 | $0.22 |
| September 2005 | $1.90 | $0.24 |
| August 2005 | $1.95 | $0.24 |
| July 2005 | $2.09 | $0.26 |
| June 2005 | $2.05 | $0.26 |
| May 2005 | $1.73 | $0.22 |
| April 2005 | $1.54 | $0.19 |
| March 2005 | $1.59 | $0.20 |
| February 2005 | $1.55 | $0.19 |
| January 2005 | $1.84 | $0.23 |
| December 2004 | $2.20 | $0.28 |
| November 2004 | $2.19 | $0.27 |
| October 2004 | $1.85 | $0.23 |
| September 2004 | $1.85 | $0.23 |
| August 2004 | $2.01 | $0.25 |
| July 2004 | $1.73 | $0.22 |
| June 2004 | $1.65 | $0.21 |
| May 2004 | $1.36 | $0.17 |
| April 2004 | $1.27 | $0.16 |
| March 2004 | $1.59 | $0.20 |
| February 2004 | $1.63 | $0.20 |
| January 2004 | $1.87 | $0.23 |
| December 2003 | $1.34 | $0.17 |
| November 2003 | $1.24 | $0.16 |
| October 2003 | $0.87 | $0.11 |
| September 2003 | $0.86 | $0.11 |
| August 2003 | $0.85 | $0.11 |
| July 2003 | $1.10 | $0.14 |
| June 2003 | $1.05 | $0.13 |
| May 2003 | $1.03 | $0.13 |
| April 2003 | $0.89 | $0.11 |
| March 2003 | $0.67 | $0.08 |
| February 2003 | $0.58 | $0.07 |
| January 2003 | $0.60 | $0.08 |
| December 2002 | $0.55 | $0.07 |
| November 2002 | $0.57 | $0.07 |
| October 2002 | $0.70 | $0.09 |
| September 2002 | $0.33 | $0.04 |
| August 2002 | $0.45 | $0.06 |
| July 2002 | $0.50 | $0.06 |
| June 2002 | $0.55 | $0.07 |
| May 2002 | $0.68 | $0.08 |
| April 2002 | $0.63 | $0.08 |
| March 2002 | $0.57 | $0.07 |
| February 2002 | $0.64 | $0.08 |
| January 2002 | $0.65 | $0.08 |
| December 2001 | $0.80 | $0.10 |
| November 2001 | $0.95 | $0.12 |
| October 2001 | $1.55 | $0.19 |
| September 2001 | $1.48 | $0.18 |
| August 2001 | $0.93 | $0.12 |
| July 2001 | $1 | $0.12 |
| June 2001 | $1.01 | $0.13 |
| May 2001 | $1.26 | $0.16 |
| April 2001 | $1.35 | $0.17 |
| March 2001 | $1.90 | $0.24 |
| February 2001 | $1.22 | $0.15 |
| January 2001 | $1.41 | $0.18 |
| December 2000 | $1.19 | $0.15 |
| November 2000 | $2.75 | $0.34 |
| October 2000 | $3.88 | $0.48 |
| September 2000 | $4 | $0.50 |
| August 2000 | $5.97 | $0.75 |
| July 2000 | $7.75 | $0.97 |
| June 2000 | $6.19 | $0.77 |
| May 2000 | $3.50 | $0.44 |
| April 2000 | $5.06 | $0.63 |
| March 2000 | $13.25 | $1.66 |
| February 2000 | $16.12 | $2.02 |
| January 2000 | $8.62 | $1.08 |
| December 1999 | $5.12 | $0.64 |
| November 1999 | $7 | $0.88 |
| October 1999 | $5.75 | $0.72 |
| September 1999 | $6.25 | $0.78 |
| August 1999 | $7.12 | $0.89 |
| July 1999 | $17.50 | $2.19 |
| June 1999 | $18.50 | $2.31 |
| May 1999 | $20 | $2.50 |
| April 1999 | $20.25 | $2.53 |
| March 1999 | $18.81 | $2.35 |
| February 1999 | $19.62 | $2.45 |
| January 1999 | $21.06 | $2.63 |
| December 1998 | $19.50 | $2.44 |
| November 1998 | $20.56 | $2.57 |
| October 1998 | $19.88 | $2.48 |
| September 1998 | $16.62 | $2.08 |
| August 1998 | $15 | $1.88 |
| July 1998 | $22 | $2.75 |
| June 1998 | $19.88 | $2.48 |
| May 1998 | $18.75 | $2.34 |
| April 1998 | $17 | $2.12 |
| March 1998 | $12.25 | $1.53 |
| February 1998 | $12.19 | $1.52 |
| January 1998 | $11.62 | $1.45 |
| December 1997 | $12.50 | $1.56 |
| November 1997 | $11.50 | $1.44 |
| October 1997 | $9.50 | $1.19 |
| September 1997 | $7.62 | $0.95 |
| August 1997 | $4.75 | $0.59 |
SLNG
Price: $5.44
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.42 USD
Exchange: NCM
Sector: Energy
Industry: Oil & Gas Integrated
Country: United States
Volume: 8700
Market Capitalization: 93.2 million