Stabilis Solutions, Inc. ( SLNG) - Price History
Monthly price history for SLNG (Stabilis Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.09 | $5.09 |
| May 2026 | $3.68 | $3.68 |
| April 2026 | $4.25 | $4.25 |
| March 2026 | $4.46 | $4.46 |
| February 2026 | $5.64 | $5.64 |
| 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 | $4.58 | $4.58 |
| 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 | $6.52 | $0.82 |
| March 2019 | $6.82 | $0.85 |
| February 2019 | $6.42 | $0.80 |
| January 2019 | $7.44 | $0.93 |
| December 2018 | $6.96 | $0.87 |
| November 2018 | $3.20 | $0.40 |
| October 2018 | $4.86 | $0.61 |
| September 2018 | $5.64 | $0.70 |
| August 2018 | $7.86 | $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 | $12.60 | $1.58 |
| September 2017 | $12.77 | $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 | $12.92 | $1.62 |
| March 2017 | $17.20 | $2.15 |
| February 2017 | $15.20 | $1.90 |
| January 2017 | $14.81 | $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 | $20.43 | $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 | $30.98 | $3.87 |
| January 2015 | $37.76 | $4.72 |
| December 2014 | $44.24 | $5.53 |
| November 2014 | $48.22 | $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 | $35.38 | $4.42 |
| December 2011 | $40.62 | $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 | $18.10 | $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 | $19.17 | $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 | $33.60 | $4.20 |
| March 2007 | $35.60 | $4.45 |
| February 2007 | $38.38 | $4.80 |
| January 2007 | $37.20 | $4.65 |
| December 2006 | $36.40 | $4.55 |
| November 2006 | $42.40 | $5.30 |
| October 2006 | $46.80 | $5.85 |
| September 2006 | $48.80 | $6.10 |
| August 2006 | $50.80 | $6.35 |
| July 2006 | $45.60 | $5.70 |
| June 2006 | $42 | $5.25 |
| May 2006 | $53.20 | $6.65 |
| April 2006 | $60.80 | $7.60 |
| March 2006 | $62.80 | $7.85 |
| February 2006 | $56 | $7 |
| January 2006 | $63.60 | $7.95 |
| December 2005 | $72.80 | $9.10 |
| November 2005 | $76 | $9.50 |
| October 2005 | $69.60 | $8.70 |
| September 2005 | $76 | $9.50 |
| August 2005 | $78 | $9.75 |
| July 2005 | $83.60 | $10.45 |
| June 2005 | $82 | $10.25 |
| May 2005 | $69.20 | $8.65 |
| April 2005 | $61.60 | $7.70 |
| March 2005 | $63.60 | $7.95 |
| February 2005 | $62 | $7.75 |
| January 2005 | $73.60 | $9.20 |
| December 2004 | $88 | $11 |
| November 2004 | $87.60 | $10.95 |
| October 2004 | $74 | $9.25 |
| September 2004 | $74 | $9.25 |
| August 2004 | $80.40 | $10.05 |
| July 2004 | $69.20 | $8.65 |
| June 2004 | $66 | $8.25 |
| May 2004 | $54.40 | $6.80 |
| April 2004 | $50.96 | $6.37 |
| March 2004 | $63.60 | $7.95 |
| February 2004 | $65.20 | $8.15 |
| January 2004 | $74.80 | $9.35 |
| December 2003 | $53.60 | $6.70 |
| November 2003 | $49.60 | $6.20 |
| October 2003 | $34.80 | $4.35 |
| September 2003 | $34.40 | $4.30 |
| August 2003 | $34 | $4.25 |
| July 2003 | $44 | $5.50 |
| June 2003 | $42 | $5.25 |
| May 2003 | $41.20 | $5.15 |
| April 2003 | $35.60 | $4.45 |
| March 2003 | $26.80 | $3.35 |
| February 2003 | $23.20 | $2.90 |
| January 2003 | $24 | $3 |
| December 2002 | $22 | $2.75 |
| November 2002 | $22.80 | $2.85 |
| October 2002 | $28 | $3.50 |
| September 2002 | $13.20 | $1.65 |
| August 2002 | $18 | $2.25 |
| July 2002 | $20 | $2.50 |
| June 2002 | $22 | $2.75 |
| May 2002 | $27.20 | $3.40 |
| April 2002 | $25.20 | $3.15 |
| March 2002 | $22.96 | $2.87 |
| February 2002 | $25.60 | $3.20 |
| January 2002 | $26 | $3.25 |
| December 2001 | $32 | $4 |
| November 2001 | $38 | $4.75 |
| October 2001 | $62 | $7.75 |
| September 2001 | $59.20 | $7.40 |
| August 2001 | $37.20 | $4.65 |
| July 2001 | $40 | $5 |
| June 2001 | $40.40 | $5.05 |
| May 2001 | $50.40 | $6.30 |
| April 2001 | $54 | $6.75 |
| March 2001 | $76 | $9.50 |
| February 2001 | $48.75 | $6.09 |
| January 2001 | $56.25 | $7.03 |
| December 2000 | $47.50 | $5.94 |
| November 2000 | $110 | $13.75 |
| October 2000 | $155 | $19.38 |
| September 2000 | $160 | $20 |
| August 2000 | $238.75 | $29.84 |
| July 2000 | $310 | $38.75 |
| June 2000 | $247.50 | $30.94 |
| May 2000 | $140 | $17.50 |
| April 2000 | $202.50 | $25.31 |
| March 2000 | $530 | $66.25 |
| February 2000 | $645 | $80.62 |
| January 2000 | $345 | $43.12 |
| December 1999 | $205 | $25.62 |
| November 1999 | $280 | $35 |
| October 1999 | $230 | $28.75 |
| September 1999 | $250 | $31.25 |
| August 1999 | $285 | $35.62 |
| July 1999 | $700 | $87.50 |
| June 1999 | $740 | $92.50 |
| May 1999 | $800 | $100 |
| April 1999 | $810 | $101.25 |
| March 1999 | $752.50 | $94.06 |
| February 1999 | $785 | $98.12 |
| January 1999 | $842.50 | $105.31 |
| December 1998 | $780 | $97.50 |
| November 1998 | $822.50 | $102.81 |
| October 1998 | $795 | $99.38 |
| September 1998 | $665 | $83.12 |
| August 1998 | $600 | $75 |
| July 1998 | $880 | $110 |
| June 1998 | $795 | $99.38 |
| May 1998 | $750 | $93.75 |
| April 1998 | $680 | $85 |
| March 1998 | $490 | $61.25 |
| February 1998 | $487.50 | $60.94 |
| January 1998 | $465 | $58.12 |
| December 1997 | $500 | $62.50 |
| November 1997 | $460 | $57.50 |
| October 1997 | $380 | $47.50 |
| September 1997 | $305 | $38.12 |
| August 1997 | $190 | $23.75 |
SLNG
Price: $5.09
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.20 USD
Exchange: NCM
Sector: Energy
Industry: Oil & Gas Integrated
Country: United States
Volume: 8700
Market Capitalization: 83.7 million