2m 2m 2m 2m 2m 2m 2m
STABILIS SLTNS (SLNG)
NASDAQ
$5.81+$0.23 (+4.18%)
Price as of Aug 24, 2026 10:20 AM EDT- $103.8MMarket Cap
- 36.10%1-Year Change
- Oil & Gas IntegratedIndustry
STABILIS SLTNS (SLNG)
$5.81+$0.23 (+4.18%)
- 1 Month+59.43%Low Price$4.66High Price$6.48
- 3 Months+30.68%Low Price$3.50High Price$6.48
- 1 Year+36.10%Low Price$3.22High Price$6.48
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 3.96 | 3.98 | 3.39 | 3.61 | -8.14% | 68,697 |
05/11/2026 | 3.95 | 4.07 | 3.90 | 3.93 | -2.00% | 30,533 |
05/08/2026 | 4.27 | 4.31 | 4.01 | 4.01 | -3.61% | 10,418 |
05/07/2026 | 4.12 | 4.27 | 3.78 | 4.16 | -3.48% | 25,666 |
05/06/2026 | 4.24 | 4.58 | 4.05 | 4.31 | +5.12% | 33,778 |
05/06/2026 |
-$0.22 Earnings | |||||
05/05/2026 | 4.50 | 4.50 | 4.10 | 4.10 | -6.61% | 21,558 |
05/04/2026 | 4.33 | 4.58 | 4.33 | 4.39 | -0.23% | 22,131 |
05/01/2026 | 4.27 | 4.47 | 4.27 | 4.40 | +3.53% | 28,292 |
04/30/2026 | 4.17 | 4.44 | 4.12 | 4.25 | +1.67% | 28,361 |
04/29/2026 | 4.13 | 4.21 | 4.04 | 4.18 | +3.47% | 27,305 |
04/28/2026 | 3.97 | 4.17 | 3.88 | 4.04 | +0.25% | 26,273 |
04/27/2026 | 3.65 | 4.13 | 3.53 | 4.03 | +10.71% | 32,552 |
04/24/2026 | 3.56 | 3.70 | 3.53 | 3.64 | +2.54% | 12,949 |
04/23/2026 | 3.31 | 3.55 | 3.31 | 3.55 | +7.25% | 18,906 |
04/22/2026 | 3.48 | 3.49 | 3.21 | 3.31 | -4.34% | 71,884 |
04/21/2026 | 3.42 | 3.50 | 3.33 | 3.46 | +0.87% | 17,376 |
04/20/2026 | 3.57 | 3.72 | 3.41 | 3.43 | -1.15% | 19,657 |
04/17/2026 | 3.56 | 3.83 | 3.44 | 3.47 | -4.14% | 25,112 |
04/16/2026 | 3.62 | 3.70 | 3.61 | 3.62 | 0.00% | 7,130 |
04/15/2026 | 3.61 | 3.77 | 3.58 | 3.62 | +1.40% | 11,596 |
04/14/2026 | 3.50 | 3.65 | 3.45 | 3.57 | +2.88% | 20,110 |
04/13/2026 | 3.58 | 3.64 | 3.29 | 3.47 | -0.29% | 48,683 |
04/10/2026 | 3.62 | 3.72 | 3.48 | 3.48 | -3.87% | 24,499 |
04/09/2026 | 3.60 | 3.85 | 3.60 | 3.62 | +1.12% | 23,045 |
04/08/2026 | 3.62 | 3.69 | 3.41 | 3.58 | -1.10% | 30,170 |
04/07/2026 | 3.60 | 3.89 | 3.55 | 3.62 | +1.54% | 37,580 |
04/06/2026 | 4.29 | 4.29 | 3.51 | 3.57 | -22.84% | 124,817 |
04/02/2026 | 4.52 | 4.83 | 4.11 | 4.62 | +4.05% | 87,974 |