Singapore markets closed

Stabilis Solutions, Inc. (SLNG)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
4.2097+0.0297 (+0.71%)
At close: 04:00PM EDT
4.0200 -0.19 (-4.51%)
After hours: 07:39PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.16004.21004.16004.21004.2100900
27 Mar 20244.18004.29004.03004.29004.290015,500
26 Mar 20244.06004.13004.06004.13004.13001,900
25 Mar 20244.06004.13004.03004.06004.06006,000
22 Mar 20244.06004.20004.00004.12004.120011,200
21 Mar 20244.13004.20004.06004.06004.06005,100
20 Mar 20244.00004.16003.98004.16004.160012,600
19 Mar 20244.00004.20003.98003.98003.980011,100
18 Mar 20243.98004.19003.98003.98003.98002,800
15 Mar 20243.97004.11003.97004.11004.11006,000
14 Mar 20244.02004.11004.02004.03004.03002,000
13 Mar 20244.16004.21004.02004.02004.02008,000
12 Mar 20244.05004.05003.97003.97003.97001,800
11 Mar 20244.06004.19004.05004.05004.050011,300
08 Mar 20244.27004.27004.02004.05004.05006,300
07 Mar 20244.42004.54004.02004.02004.020012,500
06 Mar 20244.17004.51004.17004.49004.49003,400
05 Mar 20244.02004.02004.02004.02004.0200600
04 Mar 20244.00004.21004.00004.18004.18002,300
01 Mar 20244.02004.03004.02004.03004.03001,700
29 Feb 20244.29004.29004.20004.20004.20001,000
28 Feb 20243.99004.13003.98003.98003.980011,400
27 Feb 20244.24004.33003.97003.98003.980015,300
26 Feb 20244.08004.35004.08004.17004.17001,800
23 Feb 20244.22004.57004.22004.28004.28005,300
22 Feb 20244.35004.35004.35004.35004.3500-
21 Feb 20244.52004.52004.35004.35004.3500700
20 Feb 20244.33004.33004.33004.33004.3300200
16 Feb 20244.46004.46004.46004.46004.4600300
15 Feb 20244.50004.51004.30004.34004.34002,400
14 Feb 20244.64004.64004.52004.52004.5200800
13 Feb 20244.66004.66004.22004.24004.24003,000
12 Feb 20244.57004.57004.35004.35004.35002,100
09 Feb 20244.51004.73004.50004.73004.73003,700
08 Feb 20244.37004.42004.37004.42004.42001,800
07 Feb 20244.62004.62004.62004.62004.6200300
06 Feb 20244.34004.62004.25004.62004.62006,000
05 Feb 20244.25004.25004.21004.25004.250014,200
02 Feb 20244.83004.83004.42004.67004.67002,400
01 Feb 20244.30004.30004.30004.30004.3000-
31 Jan 20244.60004.60004.30004.30004.30003,200
30 Jan 20244.45004.75004.21004.69004.69006,800
29 Jan 20244.47004.56004.13004.56004.560044,300
26 Jan 20244.07004.07004.02004.07004.07001,500
25 Jan 20244.01004.06003.95004.05004.05003,800
24 Jan 20244.12004.19004.05004.05004.05001,900
23 Jan 20244.09004.16004.08004.08004.08001,400
22 Jan 20244.21004.21004.09004.09004.09001,400
19 Jan 20244.08004.08004.08004.08004.0800700
18 Jan 20244.19004.19004.19004.19004.1900-
17 Jan 20244.19004.24004.19004.19004.19002,300
16 Jan 20244.20004.20004.20004.20004.2000-
12 Jan 20244.15004.24004.11004.20004.20003,500
11 Jan 20244.20004.29004.11004.11004.11007,300
10 Jan 20244.10004.14004.08004.14004.14001,400
09 Jan 20244.14004.14004.14004.14004.1400300
08 Jan 20244.16004.16004.13004.13004.13008,700
05 Jan 20244.19004.19004.19004.19004.1900-
04 Jan 20244.16004.19004.15004.19004.19002,500
03 Jan 20244.18004.19004.16004.19004.19001,800
02 Jan 20244.18004.19004.17004.17004.17003,400
29 Dec 20234.16004.20004.15004.15004.15008,500
28 Dec 20234.15004.25004.15004.25004.25004,100
27 Dec 20234.25004.25004.25004.25004.2500500
26 Dec 20234.26004.26004.23004.25004.2500800
22 Dec 20234.31004.31004.31004.31004.3100500
21 Dec 20234.31004.31004.31004.31004.3100-
20 Dec 20234.24004.31004.15004.31004.310012,500
19 Dec 20234.20004.40004.15004.25004.250042,100
18 Dec 20234.31004.31004.18004.18004.1800900
15 Dec 20234.50004.50004.34004.34004.34001,400
14 Dec 20234.48004.48004.48004.48004.4800400
13 Dec 20234.62004.62004.33004.43004.43004,500
12 Dec 20234.37004.52004.32004.38004.38001,800
11 Dec 20234.38004.56004.38004.56004.56001,300
08 Dec 20234.57004.65004.57004.62004.62005,900
07 Dec 20234.51004.71004.50004.50004.50002,200
06 Dec 20234.74004.75004.53004.75004.750010,000
05 Dec 20234.50004.72004.50004.72004.7200700
04 Dec 20234.72004.72004.72004.72004.7200700
01 Dec 20234.59004.70004.55004.67004.67001,100
30 Nov 20234.54004.54004.54004.54004.5400100
29 Nov 20234.62004.64004.54004.54004.54001,900
28 Nov 20234.60004.61004.60004.61004.6100800
27 Nov 20234.73004.73004.43004.51004.51002,800
24 Nov 20234.63004.73004.63004.73004.73001,000
22 Nov 20234.71004.71004.47004.47004.47003,300
21 Nov 20234.63004.63004.45004.45004.4500900
20 Nov 20234.75004.75004.67004.67004.67001,700
17 Nov 20234.76004.78004.66004.66004.66001,600
16 Nov 20234.97004.97004.92004.92004.92003,200
15 Nov 20234.92004.92004.92004.92004.9200300
14 Nov 20234.80004.91004.79004.91004.91002,000
13 Nov 20234.91004.91004.91004.91004.91005,400
10 Nov 20234.61004.68004.51004.68004.68004,500
09 Nov 20234.79004.97004.58004.69004.69002,100
08 Nov 20234.56004.56004.55004.55004.55001,100
07 Nov 20234.67004.68004.55004.57004.57002,200
06 Nov 20234.71004.72004.65004.65004.65001,800
03 Nov 20235.12005.13004.65004.65004.65004,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...