2m 2m 2m 2m 2m 2m 2m
STABILIS SLTNS (SLNG)
NASDAQ
$4.80-$0.07 (-1.44%)
Price as of Oct 02, 2026 7:30 PM EDT- $90.6MMarket Cap
- 0.41%1-Year Change
- Oil & Gas IntegratedIndustry
STABILIS SLTNS (SLNG)
$4.80-$0.07 (-1.44%)
- 1 Month-23.91%Low Price$4.83High Price$6.00
- 3 Months+16.23%Low Price$3.50High Price$6.59
- 1 Year+0.41%Low Price$3.22High Price$6.59
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.84 | 5.00 | 4.82 | 4.87 | +0.83% | 17,747 |
10/01/2026 | 5.01 | 5.06 | 4.83 | 4.83 | -1.63% | 23,990 |
09/30/2026 | 5.10 | 5.10 | 4.91 | 4.91 | -1.21% | 5,684 |
09/29/2026 | 5.11 | 5.15 | 4.92 | 4.97 | -3.50% | 15,207 |
09/28/2026 | 5.26 | 5.26 | 5.09 | 5.15 | -1.90% | 13,863 |
09/25/2026 | 5.22 | 5.39 | 5.13 | 5.25 | +1.35% | 10,779 |
09/24/2026 | 5.28 | 5.29 | 5.13 | 5.18 | -1.15% | 14,059 |
09/23/2026 | 5.30 | 5.36 | 5.17 | 5.24 | -1.69% | 7,872 |
09/22/2026 | 5.35 | 5.49 | 5.33 | 5.33 | -1.84% | 7,996 |
09/21/2026 | 5.65 | 5.65 | 5.35 | 5.43 | -3.04% | 14,269 |
09/18/2026 | 5.27 | 5.61 | 5.22 | 5.60 | +7.49% | 23,941 |
09/17/2026 | 4.95 | 5.30 | 4.92 | 5.21 | +5.68% | 18,954 |
09/16/2026 | 4.94 | 5.02 | 4.81 | 4.93 | -0.50% | 13,925 |
09/15/2026 | 4.99 | 5.38 | 4.82 | 4.96 | +0.20% | 21,906 |
09/14/2026 | 5.31 | 5.32 | 4.94 | 4.95 | -5.45% | 26,117 |
09/11/2026 | 5.31 | 5.48 | 5.13 | 5.23 | -1.60% | 29,067 |
09/10/2026 | 5.25 | 5.66 | 5.12 | 5.32 | +2.02% | 32,179 |
09/09/2026 | 5.60 | 5.69 | 5.20 | 5.21 | -6.46% | 54,582 |
09/08/2026 | 5.99 | 6.47 | 5.57 | 5.57 | -7.01% | 85,142 |
09/04/2026 | 6.02 | 6.19 | 5.94 | 5.99 | -0.17% | 18,462 |
09/03/2026 | 6.48 | 6.95 | 5.93 | 6.00 | -6.25% | 76,360 |
09/02/2026 | 6.68 | 6.98 | 6.19 | 6.40 | -2.88% | 119,091 |
09/01/2026 | 6.08 | 7.06 | 6.02 | 6.59 | +9.83% | 134,931 |
08/31/2026 | 5.76 | 6.04 | 5.76 | 6.00 | +4.44% | 67,735 |
08/28/2026 | 5.97 | 6.05 | 5.69 | 5.75 | -1.63% | 22,906 |
08/27/2026 | 5.84 | 5.87 | 5.78 | 5.84 | +0.34% | 2,569 |
08/26/2026 | 5.94 | 6.05 | 5.76 | 5.82 | -2.51% | 30,231 |
08/25/2026 | 5.70 | 6.04 | 5.59 | 5.97 | +5.48% | 20,368 |
08/24/2026 | 5.53 | 6.02 | 5.53 | 5.66 | +1.43% | 34,233 |
08/21/2026 | 5.75 | 6.07 | 5.50 | 5.58 | +0.18% | 27,400 |
08/20/2026 | 5.69 | 5.85 | 5.50 | 5.57 | -1.42% | 17,818 |
08/19/2026 | 5.92 | 6.18 | 5.65 | 5.65 | -4.88% | 24,292 |
08/18/2026 | 5.99 | 6.32 | 5.85 | 5.94 | +1.37% | 17,943 |
08/17/2026 | 6.49 | 6.80 | 5.75 | 5.86 | -9.57% | 48,166 |
08/14/2026 | 5.59 | 7.07 | 5.59 | 6.48 | +15.51% | 126,078 |
08/13/2026 | 5.49 | 5.79 | 5.27 | 5.61 | +2.00% | 36,976 |
08/12/2026 | 5.20 | 5.50 | 4.60 | 5.50 | +6.59% | 143,026 |
08/11/2026 | 5.01 | 5.20 | 4.86 | 5.16 | +3.10% | 34,544 |
08/11/2026 |
-$0.25 Earnings | |||||
08/10/2026 | 4.88 | 5.19 | 4.80 | 5.01 | +6.72% | 80,277 |
08/07/2026 | 4.80 | 4.89 | 4.64 | 4.69 | -0.85% | 22,213 |
08/06/2026 | 4.72 | 4.73 | 4.72 | 4.73 | +1.50% | 1,504 |
08/05/2026 | 4.90 | 4.90 | 4.62 | 4.66 | -2.51% | 9,887 |
08/04/2026 | 4.65 | 4.82 | 4.65 | 4.78 | +2.58% | 7,584 |
08/03/2026 | 4.66 | 4.75 | 4.21 | 4.66 | -1.27% | 49,097 |
07/31/2026 | 4.83 | 4.85 | 4.72 | 4.72 | -0.97% | 10,348 |
07/30/2026 | 4.82 | 4.89 | 4.75 | 4.77 | -0.91% | 3,683 |
07/29/2026 | 4.79 | 4.93 | 4.75 | 4.81 | +0.42% | 10,798 |
07/28/2026 | 4.80 | 5.00 | 4.73 | 4.79 | -0.21% | 18,514 |
07/27/2026 | 4.63 | 4.94 | 4.56 | 4.80 | +4.35% | 28,442 |
07/24/2026 | 4.58 | 4.74 | 4.21 | 4.60 | +0.66% | 24,766 |
07/23/2026 | 4.79 | 5.09 | 4.56 | 4.57 | -2.97% | 90,034 |
07/22/2026 | 3.54 | 4.86 | 3.54 | 4.71 | +34.57% | 431,285 |
07/21/2026 | 3.89 | 3.90 | 3.40 | 3.50 | -10.03% | 53,604 |
07/20/2026 | 3.78 | 4.01 | 3.71 | 3.89 | +2.64% | 15,189 |
07/17/2026 | 3.87 | 3.97 | 3.70 | 3.79 | -0.26% | 18,185 |
07/16/2026 | 3.80 | 3.86 | 3.80 | 3.80 | -1.81% | 5,416 |
07/15/2026 | 3.93 | 3.94 | 3.74 | 3.87 | +2.38% | 5,096 |
07/14/2026 | 4.02 | 4.09 | 3.77 | 3.78 | -3.94% | 13,636 |
07/13/2026 | 4.00 | 4.07 | 3.93 | 3.94 | -0.88% | 3,947 |
07/10/2026 | 3.86 | 4.00 | 3.83 | 3.97 | +1.28% | 2,832 |
07/09/2026 | 3.77 | 4.00 | 3.76 | 3.92 | +3.70% | 14,592 |
07/08/2026 | 3.98 | 4.09 | 3.78 | 3.78 | -4.30% | 13,138 |
07/07/2026 | 4.05 | 4.30 | 3.70 | 3.95 | -3.90% | 45,069 |
07/06/2026 | 4.12 | 4.34 | 4.11 | 4.11 | -1.91% | 4,074 |
07/02/2026 | 4.10 | 4.39 | 4.01 | 4.19 | +4.23% | 17,321 |
07/01/2026 | 4.01 | 4.20 | 4.01 | 4.02 | -0.74% | 6,442 |
06/30/2026 | 4.18 | 4.18 | 3.96 | 4.05 | +1.00% | 14,312 |
06/29/2026 | 3.80 | 4.17 | 3.80 | 4.01 | +2.56% | 14,778 |
06/26/2026 | 4.07 | 4.31 | 3.70 | 3.91 | -1.51% | 49,356 |
06/25/2026 | 4.43 | 4.47 | 3.89 | 3.97 | -9.57% | 75,563 |
06/24/2026 | 4.50 | 4.66 | 4.39 | 4.39 | -2.44% | 16,041 |
06/23/2026 | 4.50 | 4.58 | 4.48 | 4.50 | -0.22% | 17,648 |
06/22/2026 | 4.56 | 4.63 | 4.50 | 4.51 | -2.59% | 25,683 |
06/18/2026 | 4.35 | 4.71 | 4.30 | 4.63 | +7.18% | 73,838 |
06/17/2026 | 4.07 | 4.37 | 3.97 | 4.32 | +5.37% | 45,273 |
06/16/2026 | 4.60 | 4.76 | 4.09 | 4.10 | -12.39% | 94,131 |
06/15/2026 | 5.34 | 5.34 | 4.64 | 4.68 | -8.59% | 52,081 |
06/12/2026 | 5.03 | 5.42 | 5.01 | 5.12 | +1.79% | 61,830 |
06/11/2026 | 4.95 | 5.17 | 4.84 | 5.03 | +3.50% | 64,968 |
06/10/2026 | 4.86 | 4.95 | 4.54 | 4.86 | +1.46% | 27,660 |
06/09/2026 | 4.80 | 5.07 | 4.48 | 4.79 | -1.44% | 41,305 |
06/08/2026 | 4.91 | 5.09 | 4.68 | 4.86 | -1.62% | 45,282 |
06/05/2026 | 5.04 | 5.29 | 4.76 | 4.94 | -2.95% | 124,760 |
06/04/2026 | 4.60 | 5.50 | 4.55 | 5.09 | +13.11% | 333,396 |
06/03/2026 | 3.79 | 4.61 | 3.70 | 4.50 | +18.70% | 210,113 |
06/02/2026 | 3.72 | 4.00 | 3.71 | 3.79 | +1.91% | 6,939 |
06/01/2026 | 3.79 | 3.93 | 3.69 | 3.72 | +1.09% | 7,559 |
05/29/2026 | 4.06 | 4.06 | 3.68 | 3.68 | -4.91% | 19,534 |
05/28/2026 | 3.90 | 4.07 | 3.86 | 3.87 | -0.39% | 10,264 |
05/27/2026 | 4.01 | 4.22 | 3.89 | 3.89 | -4.55% | 14,419 |
05/26/2026 | 4.11 | 4.11 | 4.02 | 4.07 | -1.69% | 11,604 |
05/22/2026 | 4.02 | 4.23 | 4.02 | 4.14 | -3.04% | 9,157 |
05/21/2026 | 3.71 | 4.29 | 3.71 | 4.27 | +14.48% | 39,477 |
05/20/2026 | 3.80 | 3.99 | 3.73 | 3.73 | -1.58% | 4,061 |
05/19/2026 | 3.85 | 3.94 | 3.65 | 3.79 | -1.56% | 28,905 |
05/18/2026 | 3.89 | 3.95 | 3.85 | 3.85 | -2.53% | 4,944 |
05/15/2026 | 4.08 | 4.10 | 3.92 | 3.95 | 0.00% | 9,112 |
05/14/2026 | 4.01 | 4.12 | 3.95 | 3.95 | +0.25% | 14,877 |
05/13/2026 | 3.83 | 4.06 | 3.69 | 3.94 | +9.14% | 29,655 |