NASDAQ:SLNG | Historical Stock Price | Stabilis Solutions, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.26$2.98$7.05$16.65$39.33$92.902007-05-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$40.32$40.324,738——
2012-12-28$39.28$39.28413——
2012-12-27$39.12$39.12413——
2012-12-26$39.20$39.20788——
2012-12-24$38.80$38.80175——
2012-12-21$39.12$39.12363——
2012-12-20$38.48$38.483,825——
2012-12-19$37.60$37.6013——
2012-12-18$37.60$37.60263——
2012-12-17$37.60$37.60963——
2012-12-14$37.60$37.6075——
2012-12-13$38.16$38.161,138——
2012-12-12$37.60$37.60213——
2012-12-11$37.52$37.521,525——
2012-12-10$37.60$37.60238——
2012-12-07$37.60$37.60113——
2012-12-06$37.60$37.60425——
2012-12-05$37.44$37.44488——
2012-12-04$36.24$36.241,650——
2012-12-03$37.60$37.601,463——
2012-11-30$37.60$37.60588——
2012-11-29$37.60$37.60363——
2012-11-28$37.60$37.601,188——
2012-11-27$37.60$37.6075——
2012-11-26$37.60$37.601,188——
2012-11-23$37.60$37.60488——
2012-11-21$37.60$37.60463——
2012-11-20$37.60$37.6013——
2012-11-19$37.60$37.60113——
2012-11-16$37.44$37.4425——
2012-11-15$37.60$37.600——
2012-11-14$37.60$37.60625——
2012-11-13$36.24$36.2475——
2012-11-12$37.60$37.60663——
2012-11-09$37.76$37.762,175——
2012-11-08$36.80$36.80825——
2012-11-07$36.56$36.5638——
2012-11-06$36.80$36.8038——
2012-11-05$36.80$36.8063——
2012-11-02$36.80$36.800——
2012-11-01$36.80$36.80538——
2012-10-31$36.80$36.80950——
2012-10-26$36.80$36.80188——
2012-10-25$36.80$36.80200——
2012-10-24$36.72$36.72688——
2012-10-23$36.80$36.80163——
2012-10-22$36.80$36.800——
2012-10-19$36.80$36.801,813——
2012-10-18$37.20$37.201,313——
2012-10-17$37.60$37.600——
2012-10-16$37.60$37.60788——
2012-10-15$37.60$37.6025——
2012-10-12$37.44$37.44200——
2012-10-11$37.44$37.44275——
2012-10-10$37.60$37.600——
2012-10-09$37.60$37.601,313——
2012-10-08$37.60$37.60488——
2012-10-05$37.60$37.602,200——
2012-10-04$36.72$36.72463——
2012-10-03$38.40$38.40275——
2012-10-02$38.40$38.4050——
2012-10-01$38.32$38.32700——
2012-09-28$37.92$37.920——
2012-09-27$37.92$37.921,188——
2012-09-26$38.32$38.3275——
2012-09-25$38.00$38.00713——
2012-09-24$38.00$38.003,975——
2012-09-21$38.72$38.721,713——
2012-09-20$38.32$38.32250——
2012-09-19$38.24$38.242,463——
2012-09-18$37.04$37.04663——
2012-09-17$37.20$37.202,638——
2012-09-14$38.00$38.00113——
2012-09-13$38.00$38.00800——
2012-09-12$38.00$38.001,150——
2012-09-11$37.60$37.602,788——
2012-09-10$37.12$37.12250——
2012-09-07$36.96$36.96588——
2012-09-06$37.12$37.124,425——
2012-09-05$36.00$36.001,550——
2012-09-04$36.00$36.000——
2012-08-31$36.00$36.00513——
2012-08-30$36.00$36.003,013——
2012-08-29$35.60$35.603,575——
2012-08-28$34.56$34.567,713——
2012-08-27$35.76$35.761,850——
2012-08-24$35.60$35.601,763——
2012-08-23$35.60$35.601,188——
2012-08-22$35.52$35.520——
2012-08-21$35.52$35.521,438——
2012-08-20$35.60$35.600——
2012-08-17$35.60$35.601,113——
2012-08-16$35.60$35.601,275——
2012-08-15$35.68$35.68100——
2012-08-14$35.68$35.681,088——
2012-08-13$35.60$35.60263——
2012-08-10$35.20$35.20538——
2012-08-09$34.96$34.96288——
2012-08-08$34.08$34.081,088——
2012-08-07$34.24$34.2438——
2012-08-06$35.04$35.04138——
2012-08-03$34.16$34.162,563——
2012-08-02$33.60$33.601,613——
2012-08-01$34.88$34.881,288——
2012-07-31$35.04$35.04725——
2012-07-30$34.80$34.80600——
2012-07-27$35.04$35.04300——
2012-07-26$34.96$34.96213——
2012-07-25$35.04$35.04113——
2012-07-24$35.04$35.0463——
2012-07-23$35.20$35.20113——
2012-07-20$35.76$35.762,563——
2012-07-19$36.16$36.161,188——
2012-07-18$36.40$36.40413——
2012-07-17$36.40$36.4025——
2012-07-16$36.56$36.56350——
2012-07-13$36.40$36.40513——
2012-07-12$36.40$36.401,163——
2012-07-11$36.40$36.40113——
2012-07-10$36.32$36.32638——
2012-07-09$35.20$35.20338——
2012-07-06$35.92$35.92163——
2012-07-05$35.92$35.92450——
2012-07-03$36.32$36.32500——
2012-07-02$34.00$34.000——
2012-06-29$34.00$34.001,275——
2012-06-28$34.08$34.08250——
2012-06-27$33.84$33.84275——
2012-06-26$34.08$34.081,925——
2012-06-25$34.24$34.24300——
2012-06-22$32.08$32.083,463——
2012-06-21$33.12$33.126,075——
2012-06-20$36.56$36.562,950——
2012-06-19$36.72$36.721,000——
2012-06-18$36.40$36.403,488——
2012-06-15$36.24$36.241,488——
2012-06-14$36.64$36.64325——
2012-06-13$36.64$36.6475——
2012-06-12$36.56$36.56950——
2012-06-11$36.56$36.561,013——
2012-06-08$36.64$36.64575——
2012-06-07$36.80$36.80475——
2012-06-06$36.00$36.0013——
2012-06-05$35.84$35.841,125——
2012-06-04$35.68$35.68125——
2012-06-01$35.68$35.682,300——
2012-05-31$36.16$36.161,425——
2012-05-30$35.92$35.92375——
2012-05-29$34.64$34.64675——
2012-05-25$35.84$35.84363——
2012-05-24$36.16$36.16663——
2012-05-23$36.24$36.242,925——
2012-05-22$35.84$35.84800——
2012-05-21$35.20$35.201,100——
2012-05-18$34.48$34.483,000——
2012-05-17$35.20$35.2088——
2012-05-16$36.08$36.08263——
2012-05-15$36.00$36.00600——
2012-05-14$36.40$36.40725——
2012-05-11$36.24$36.24900——
2012-05-10$36.32$36.32263——
2012-05-09$36.40$36.402,700——
2012-05-08$36.32$36.32763——
2012-05-07$36.00$36.002,175——
2012-05-04$36.80$36.80463——
2012-05-03$37.52$37.5225——
2012-05-02$37.44$37.44500——
2012-05-01$37.52$37.52238——
2012-04-30$37.52$37.52150——
2012-04-27$35.60$35.602,125——
2012-04-26$38.80$38.80638——
2012-04-25$38.40$38.40438——
2012-04-24$39.04$39.041,963——
2012-04-23$38.08$38.08638——
2012-04-20$38.48$38.4838——
2012-04-19$38.24$38.24400——
2012-04-18$38.40$38.40450——
2012-04-17$38.48$38.48763——
2012-04-16$38.24$38.241,638——
2012-04-13$38.00$38.00550——
2012-04-12$37.36$37.36900——
2012-04-11$37.60$37.601,600——
2012-04-10$37.28$37.28838——
2012-04-09$38.00$38.002,363——
2012-04-05$39.20$39.20838——
2012-04-04$39.20$39.201,038——
2012-04-03$39.60$39.601,138——
2012-04-02$39.84$39.840——
2012-03-30$39.84$39.84613——
2012-03-29$39.20$39.20525——
2012-03-28$39.92$39.92975——
2012-03-27$40.48$40.482,925——
2012-03-26$41.12$41.12975——
2012-03-23$41.20$41.201,063——
2012-03-22$40.88$40.88388——
2012-03-21$40.08$40.08725——
2012-03-20$40.88$40.881,238——
2012-03-19$40.56$40.56950——
2012-03-16$40.56$40.561,513——
2012-03-15$40.16$40.161,563——
2012-03-14$40.40$40.40525——
2012-03-13$39.60$39.603,825——
2012-03-12$40.32$40.321,038——
2012-03-09$40.56$40.564,900——
2012-03-08$39.60$39.60425——
2012-03-07$39.52$39.52838——
2012-03-06$39.52$39.52475——
2012-03-05$39.52$39.52913——
2012-03-02$39.60$39.60838——
2012-03-01$39.12$39.122,088——
2012-02-29$38.00$38.003,338——
2012-02-28$35.20$35.203,213——
2012-02-27$36.96$36.96375——
2012-02-24$37.28$37.281,713——
2012-02-23$37.36$37.361,650——
2012-02-22$37.20$37.201,475——
2012-02-21$36.48$36.481,013——
2012-02-17$36.80$36.80738——
2012-02-16$37.52$37.521,313——
2012-02-15$36.80$36.80600——
2012-02-14$38.00$38.00675——
2012-02-13$37.68$37.68650——
2012-02-10$38.00$38.00850——
2012-02-09$38.00$38.00713——
2012-02-08$37.20$37.20288——
2012-02-07$36.80$36.80938——
2012-02-06$35.20$35.202,163——
2012-02-03$35.68$35.681,625——
2012-02-02$34.80$34.806,175——
2012-02-01$35.60$35.605,725——
2012-01-31$35.36$35.364,663——
2012-01-30$37.76$37.7610,138——
2012-01-27$40.80$40.805,313——
2012-01-26$44.48$44.48425——
2012-01-25$44.80$44.803,738——
2012-01-24$45.28$45.28575——
2012-01-23$45.20$45.203,625——
2012-01-20$45.60$45.602,213——
2012-01-19$45.20$45.202,413——
2012-01-18$45.36$45.362,550——
2012-01-17$44.08$44.082,325——
2012-01-13$42.72$42.723,988——
2012-01-12$41.68$41.681,675——
2012-01-11$41.20$41.20263——
2012-01-10$40.72$40.722,250——
2012-01-09$40.96$40.961,638——
2012-01-06$40.32$40.324,638——
2012-01-05$41.20$41.201,225——
2012-01-04$41.12$41.121,125——
2012-01-03$41.52$41.522,763——