Singapore markets close in 57 minutes

Stabilis Solutions, Inc. (SLNG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.3500-0.1500 (-3.33%)
At close: 04:00PM EDT
4.3500 0.00 (0.00%)
After hours: 04:24PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20224.53004.53004.35004.35004.35001,700
11 Aug 20224.68004.68004.68004.68004.6800200
10 Aug 20224.68004.70004.68004.68004.6800900
09 Aug 20224.64004.64004.58004.58004.58001,500
08 Aug 20224.57004.75004.54004.54004.54003,600
05 Aug 20224.55004.56004.29004.44004.44001,300
04 Aug 20224.31004.50004.26004.38004.38001,900
03 Aug 20224.50004.50004.21004.21004.21001,200
02 Aug 20224.24004.36004.20004.30004.30005,200
01 Aug 20224.19004.19004.08004.15004.15001,500
29 Jul 20224.34004.34004.33004.34004.3400900
28 Jul 20224.00004.54004.00004.21004.21003,300
27 Jul 20224.09004.09003.98004.09004.0900500
26 Jul 20224.01004.01004.01004.01004.0100800
25 Jul 20224.11004.11004.11004.11004.1100600
22 Jul 20224.07004.07004.07004.07004.0700200
21 Jul 20223.98004.15003.98004.15004.15003,000
20 Jul 20224.13004.13004.13004.13004.1300400
19 Jul 20224.07004.17003.86003.86003.86001,100
18 Jul 20224.30004.30004.12004.12004.1200700
15 Jul 20224.42004.42004.42004.42004.4200-
14 Jul 20224.42004.42004.42004.42004.4200-
13 Jul 20224.42004.42004.42004.42004.4200300
12 Jul 20223.98004.15003.98004.15004.1500400
11 Jul 20224.15004.15004.15004.15004.1500300
08 Jul 20224.15004.15004.15004.15004.1500-
07 Jul 20224.15004.15004.15004.15004.1500300
06 Jul 20224.04004.04004.04004.04004.0400300
05 Jul 20223.76003.96003.76003.96003.96001,000
01 Jul 20223.94004.02003.94004.02004.0200700
30 Jun 20223.82004.04003.74004.04004.04005,900
29 Jun 20224.17004.17004.09004.11004.1100500
28 Jun 20224.29004.52004.23004.25004.25005,100
27 Jun 20224.34004.76004.34004.50004.50001,100
24 Jun 20224.29004.54004.29004.39004.39001,000
23 Jun 20224.39004.45004.23004.23004.23004,000
22 Jun 20224.45004.50004.25004.35004.35003,100
21 Jun 20224.62004.90004.62004.63004.630029,400
17 Jun 20224.75004.81004.62004.62004.62003,400
16 Jun 20224.73004.98004.61004.61004.61002,700
15 Jun 20224.60004.94004.60004.89004.890011,000
14 Jun 20224.66004.74004.57004.58004.58002,500
13 Jun 20224.66004.79004.58004.58004.58002,200
10 Jun 20224.77004.84004.61004.73004.73001,500
09 Jun 20224.90005.00004.77004.78004.78001,700
08 Jun 20224.90004.94004.87004.87004.87001,400
07 Jun 20224.97004.97004.64004.81004.81009,800
06 Jun 20224.98004.98004.81004.90004.90007,200
03 Jun 20224.98004.98004.74004.75004.75007,700
02 Jun 20224.90004.99004.90004.99004.99007,000
01 Jun 20224.76004.78004.52004.78004.78001,300
31 May 20224.76004.83004.54004.81004.81001,200
27 May 20224.38004.64004.38004.60004.60004,500
26 May 20224.54004.80004.42004.68004.68002,100
25 May 20224.39004.65004.38004.57004.57005,500
24 May 20224.34004.50004.25004.49004.49006,800
23 May 20224.88004.97004.30004.38004.380013,700
20 May 20224.96004.96004.44004.50004.50004,000
19 May 20224.60004.64004.51004.64004.64001,200
18 May 20224.70004.75004.46004.54004.54003,300
17 May 20224.48005.00004.47004.97004.97004,500
16 May 20224.53004.88004.51004.55004.55008,000
13 May 20224.32004.55004.32004.45004.45001,600
12 May 20224.16004.20004.05004.20004.20002,500
11 May 20224.21004.32003.99004.12004.120011,500
10 May 20224.39004.42004.03004.09004.090016,800
09 May 20223.90004.50003.60004.30004.300020,600
06 May 20224.19004.19003.71003.84003.840011,500
05 May 20224.34004.34004.10004.10004.10009,500
04 May 20224.55004.84004.51004.51004.51003,700
03 May 20224.62004.93004.21004.60004.60001,700
02 May 20224.65004.65004.33004.63004.63005,500
29 Apr 20224.79004.79004.79004.79004.7900800
28 Apr 20224.81004.81004.79004.79004.7900800
27 Apr 20224.79004.82004.79004.82004.8200400
26 Apr 20224.80004.80004.79004.79004.7900800
25 Apr 20224.79004.79004.79004.79004.7900700
22 Apr 20224.61004.86004.61004.82004.82006,500
21 Apr 20225.04005.04004.45004.57004.57006,700
20 Apr 20224.99005.24004.84005.05005.05002,900
19 Apr 20225.10005.17004.92005.05005.05001,000
18 Apr 20225.05005.25005.05005.24005.24002,700
14 Apr 20224.96005.23004.96005.11005.11002,000
13 Apr 20225.13005.20004.80005.00005.000030,300
12 Apr 20225.06005.29004.96005.22005.220011,800
11 Apr 20225.66005.66005.06005.26005.260014,600
08 Apr 20225.50005.70005.42005.67005.670039,300
07 Apr 20225.50005.50005.45005.49005.49004,000
06 Apr 20225.43005.50005.36005.48005.480012,500
05 Apr 20225.47005.50005.12005.49005.490048,600
04 Apr 20225.22005.50005.02005.47005.470030,100
01 Apr 20225.00005.25004.91005.06005.060012,300
31 Mar 20224.97005.08004.97005.00005.000011,400
30 Mar 20224.95005.09004.86005.09005.09006,500
29 Mar 20225.30005.48004.92004.92004.920010,600
28 Mar 20225.25005.48004.87005.10005.100010,600
25 Mar 20225.45005.45005.00005.38005.380010,600
24 Mar 20224.79005.42004.79005.26005.26006,400
23 Mar 20225.00005.09004.90004.97004.97005,200
22 Mar 20225.09005.25005.08005.16005.16006,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...