2m 2m 2m 2m 2m 2m 2m
STABILIS SLTNS (SLNG)
NASDAQ
$5.27+$0.77 (+17.18%)
Price as of Jun 03, 2026 8:00 PM EDT- $68.4MMarket Cap
- -20.21%1-Year Change
- Oil & Gas IntegratedIndustry
STABILIS SLTNS (SLNG)
$5.27+$0.77 (+17.18%)
- 1 Month+2.51%Low Price$3.61High Price$4.50
- 3 Months+6.89%Low Price$3.22High Price$4.79
- 1 Year-20.21%Low Price$3.22High Price$5.86
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 4.06 | 4.53 | 3.93 | 4.44 | -0.45% | 22,262 |
03/31/2026 | 4.67 | 4.67 | 4.28 | 4.46 | -1.98% | 10,571 |
03/30/2026 | 4.81 | 4.81 | 4.55 | 4.55 | -5.01% | 25,808 |
03/27/2026 | 4.59 | 4.93 | 4.52 | 4.79 | +4.81% | 57,188 |
03/26/2026 | 4.31 | 4.69 | 4.26 | 4.57 | +6.28% | 51,852 |
03/25/2026 | 4.55 | 4.65 | 4.20 | 4.30 | -5.70% | 40,910 |
03/24/2026 | 4.31 | 4.82 | 4.24 | 4.56 | +4.59% | 97,209 |
03/23/2026 | 4.47 | 4.70 | 4.13 | 4.36 | -1.80% | 120,203 |
03/20/2026 | 3.83 | 4.75 | 3.83 | 4.44 | +17.77% | 455,566 |
03/19/2026 | 3.30 | 4.10 | 3.30 | 3.77 | +15.29% | 323,519 |
03/18/2026 | 3.33 | 3.43 | 3.27 | 3.27 | +1.55% | 16,196 |
03/17/2026 | 3.40 | 3.47 | 3.21 | 3.22 | -1.23% | 51,822 |
03/16/2026 | 3.61 | 3.68 | 3.26 | 3.26 | -8.43% | 34,988 |
03/13/2026 | 3.68 | 3.77 | 3.55 | 3.56 | -3.52% | 27,397 |
03/12/2026 | 3.61 | 4.22 | 3.61 | 3.69 | +2.79% | 29,101 |
03/11/2026 | 3.69 | 3.70 | 3.55 | 3.59 | -2.97% | 18,269 |
03/10/2026 | 3.61 | 3.76 | 3.50 | 3.70 | +1.09% | 40,148 |
03/09/2026 | 3.75 | 3.98 | 3.65 | 3.66 | -2.66% | 58,667 |
03/06/2026 | 4.25 | 4.60 | 3.74 | 3.76 | -10.69% | 66,625 |
03/05/2026 | 4.85 | 5.01 | 4.21 | 4.21 | -18.41% | 40,676 |
03/04/2026 | 5.42 | 5.47 | 4.93 | 5.16 | -5.84% | 66,505 |
03/04/2026 |
-$0.01 Earnings | |||||
03/03/2026 | 5.60 | 5.64 | 5.43 | 5.48 | -6.48% | 50,878 |
03/02/2026 | 5.60 | 5.91 | 5.45 | 5.86 | +3.81% | 61,752 |
02/27/2026 | 5.62 | 5.66 | 5.53 | 5.65 | -0.79% | 5,791 |
02/26/2026 | 5.61 | 5.81 | 5.52 | 5.69 | +1.97% | 25,349 |
02/25/2026 | 5.62 | 5.74 | 5.52 | 5.58 | -0.53% | 6,246 |
02/24/2026 | 5.46 | 5.69 | 5.45 | 5.61 | +1.45% | 4,198 |
02/23/2026 | 5.76 | 5.91 | 5.50 | 5.53 | -1.60% | 13,613 |
02/20/2026 | 5.34 | 5.62 | 5.30 | 5.62 | +6.24% | 18,048 |
02/19/2026 | 5.30 | 5.30 | 5.25 | 5.29 | +1.15% | 21,553 |
02/18/2026 | 5.21 | 5.35 | 5.08 | 5.23 | +4.60% | 47,077 |
02/17/2026 | 5.35 | 5.50 | 4.95 | 5.00 | -9.91% | 94,031 |
02/13/2026 | 5.47 | 5.59 | 5.47 | 5.55 | +1.19% | 1,041 |
02/12/2026 | 5.47 | 5.59 | 5.41 | 5.49 | -0.90% | 3,962 |
02/11/2026 | 5.51 | 5.54 | 5.50 | 5.54 | +1.56% | 1,701 |
02/10/2026 | 5.47 | 5.47 | 5.41 | 5.45 | -2.33% | 1,019 |
02/09/2026 | 5.47 | 5.66 | 5.30 | 5.58 | +0.72% | 8,193 |
02/06/2026 | 5.62 | 5.62 | 5.30 | 5.54 | -1.77% | 13,974 |
02/05/2026 | 5.41 | 5.69 | 5.41 | 5.64 | +1.26% | 6,126 |
02/04/2026 | 5.72 | 5.72 | 5.50 | 5.57 | -4.13% | 9,683 |
02/03/2026 | 5.62 | 5.88 | 5.46 | 5.81 | +2.29% | 28,977 |
02/02/2026 | 5.52 | 5.68 | 5.52 | 5.68 | +2.16% | 2,734 |
01/30/2026 | 5.60 | 5.62 | 5.56 | 5.56 | -1.07% | 7,687 |
01/29/2026 | 5.71 | 5.71 | 5.55 | 5.62 | -2.76% | 10,782 |
01/28/2026 | 5.62 | 5.85 | 5.37 | 5.78 | +1.23% | 20,648 |
01/27/2026 | 5.62 | 6.36 | 5.41 | 5.71 | +1.96% | 18,341 |
01/26/2026 | 4.75 | 6.11 | 4.75 | 5.60 | +17.89% | 98,724 |
01/23/2026 | 4.64 | 4.79 | 4.64 | 4.75 | +1.93% | 2,074 |
01/22/2026 | 4.48 | 4.66 | 4.44 | 4.66 | +5.67% | 4,870 |
01/21/2026 | 4.46 | 4.55 | 4.36 | 4.41 | -2.65% | 10,869 |
01/20/2026 | 4.34 | 4.60 | 4.34 | 4.53 | +0.86% | 1,489 |
01/16/2026 | 4.57 | 4.57 | 4.28 | 4.49 | -1.72% | 1,899 |
01/15/2026 | 4.60 | 4.72 | 4.51 | 4.57 | -0.22% | 4,114 |
01/14/2026 | 4.42 | 4.67 | 4.40 | 4.58 | +6.26% | 6,465 |
01/13/2026 | 4.30 | 4.42 | 4.27 | 4.31 | -0.69% | 4,921 |