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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.75$2.75400——
2020-12-30$2.66$2.66300——
2020-12-29$2.75$2.752,000——
2020-12-28$2.89$2.89700——
2020-12-24$2.70$2.701,900——
2020-12-23$2.65$2.65800——
2020-12-22$2.75$2.750——
2020-12-21$2.75$2.751,100——
2020-12-18$3.04$3.040——
2020-12-17$3.04$3.041,300——
2020-12-16$3.02$3.022,300——
2020-12-15$3.07$3.07300——
2020-12-14$3.08$3.08300——
2020-12-11$3.16$3.160——
2020-12-10$3.16$3.161,000——
2020-12-09$2.55$2.55800——
2020-12-08$2.70$2.70800——
2020-12-07$2.68$2.68200——
2020-12-04$2.85$2.850——
2020-12-03$2.85$2.85200——
2020-12-02$2.75$2.75700——
2020-12-01$2.83$2.832,700——
2020-11-30$2.55$2.5535,900——
2020-11-27$2.75$2.75100——
2020-11-25$2.75$2.753,400——
2020-11-24$2.57$2.571,200——
2020-11-23$2.52$2.5210,400——
2020-11-20$2.37$2.37300——
2020-11-19$2.35$2.35700——
2020-11-18$2.30$2.30300——
2020-11-17$2.26$2.260——
2020-11-16$2.26$2.260——
2020-11-13$2.26$2.26100——
2020-11-12$2.30$2.300——
2020-11-11$2.30$2.300——
2020-11-10$2.30$2.300——
2020-11-09$2.30$2.300——
2020-11-06$2.30$2.303,300——
2020-11-05$2.16$2.16200——
2020-11-04$2.13$2.130——
2020-11-03$2.13$2.13200——
2020-11-02$2.15$2.150——
2020-10-30$2.15$2.150——
2020-10-29$2.15$2.150——
2020-10-28$2.15$2.151,000——
2020-10-27$2.20$2.200——
2020-10-26$2.20$2.200——
2020-10-23$2.20$2.20100——
2020-10-22$2.20$2.20100——
2020-10-21$2.20$2.20300——
2020-10-20$2.25$2.250——
2020-10-19$2.25$2.251,000——
2020-10-16$2.37$2.37100——
2020-10-15$2.37$2.370——
2020-10-14$2.37$2.370——
2020-10-13$2.37$2.37400——
2020-10-12$2.39$2.39200——
2020-10-09$2.36$2.36200——
2020-10-08$2.34$2.34500——
2020-10-07$3.00$3.005,000——
2020-10-06$2.25$2.25100——
2020-10-05$2.25$2.25200——
2020-10-02$2.63$2.630——
2020-10-01$2.63$2.63100——
2020-09-30$2.56$2.56200——
2020-09-29$2.63$2.63800——
2020-09-28$2.35$2.350——
2020-09-25$2.35$2.350——
2020-09-24$2.35$2.350——
2020-09-23$2.35$2.350——
2020-09-22$2.35$2.350——
2020-09-21$2.35$2.350——
2020-09-18$2.35$2.352,500——
2020-09-17$2.25$2.250——
2020-09-16$2.25$2.250——
2020-09-15$2.25$2.250——
2020-09-14$2.25$2.25100——
2020-09-11$2.25$2.250——
2020-09-10$2.25$2.251,000——
2020-09-09$2.25$2.250——
2020-09-08$2.25$2.250——
2020-09-04$2.25$2.25100——
2020-09-03$2.25$2.251,000——
2020-09-02$2.25$2.25100——
2020-09-01$2.25$2.25600——
2020-08-31$2.40$2.40200——
2020-08-28$2.37$2.37400——
2020-08-27$2.35$2.35200——
2020-08-26$2.65$2.65300——
2020-08-25$2.31$2.310——
2020-08-24$2.31$2.310——
2020-08-21$2.31$2.310——
2020-08-20$2.31$2.310——
2020-08-19$2.31$2.310——
2020-08-18$2.31$2.31100——
2020-08-17$2.31$2.310——
2020-08-14$2.31$2.310——
2020-08-13$2.31$2.31500——
2020-08-12$2.15$2.150——
2020-08-11$2.15$2.151,000——
2020-08-10$2.60$2.602,100——
2020-08-07$2.04$2.040——
2020-08-06$2.04$2.04100——
2020-08-05$2.04$2.040——
2020-08-04$2.04$2.04500——
2020-08-03$2.07$2.07100——
2020-07-31$1.99$1.990——
2020-07-30$1.99$1.990——
2020-07-29$1.99$1.990——
2020-07-28$1.99$1.990——
2020-07-27$1.99$1.993,000——
2020-07-24$2.00$2.00500——
2020-07-23$2.20$2.20900——
2020-07-22$2.51$2.510——
2020-07-21$2.51$2.510——
2020-07-20$2.51$2.51700——
2020-07-17$2.50$2.50500——
2020-07-16$2.45$2.450——
2020-07-15$2.45$2.450——
2020-07-14$2.45$2.45300——
2020-07-13$2.41$2.41700——
2020-07-10$2.35$2.35300——
2020-07-09$2.20$2.20300——
2020-07-08$2.20$2.200——
2020-07-07$2.20$2.20200——
2020-07-06$2.55$2.551,000——
2020-07-02$2.55$2.55400——
2020-07-01$2.12$2.120——
2020-06-30$2.12$2.12400——
2020-06-29$2.09$2.091,500——
2020-06-26$2.02$2.020——
2020-06-25$2.02$2.02400——
2020-06-24$2.08$2.080——
2020-06-23$2.08$2.082,000——
2020-06-22$1.90$1.900——
2020-06-19$1.90$1.900——
2020-06-18$1.90$1.900——
2020-06-17$1.90$1.90100——
2020-06-16$1.90$1.90100——
2020-06-15$1.90$1.907,300——
2020-06-12$1.92$1.92700——
2020-06-11$1.75$1.751,400——
2020-06-10$2.20$2.200——
2020-06-09$2.20$2.20300——
2020-06-08$2.10$2.10300——
2020-06-05$2.09$2.09500——
2020-06-04$2.04$2.042,200——
2020-06-03$1.90$1.903,300——
2020-06-02$2.30$2.30700——
2020-06-01$2.50$2.50200——
2020-05-29$2.60$2.60400——
2020-05-28$2.08$2.083,000——
2020-05-27$2.03$2.030——
2020-05-26$2.03$2.03100——
2020-05-22$2.02$2.02400——
2020-05-21$2.70$2.701,000——
2020-05-20$1.87$1.87200——
2020-05-19$1.87$1.870——
2020-05-18$1.87$1.873,100——
2020-05-15$2.34$2.341,200——
2020-05-14$2.00$2.00600——
2020-05-13$1.90$1.900——
2020-05-12$1.90$1.90300——
2020-05-11$1.56$1.561,300——
2020-05-08$1.99$1.99700——
2020-05-07$1.85$1.850——
2020-05-06$1.85$1.851,000——
2020-05-05$1.81$1.810——
2020-05-04$1.81$1.81300——
2020-05-01$1.80$1.807,700——
2020-04-30$1.75$1.750——
2020-04-29$1.75$1.750——
2020-04-28$1.75$1.752,100——
2020-04-27$1.75$1.752,900——
2020-04-24$1.55$1.550——
2020-04-23$1.55$1.55100——
2020-04-22$1.56$1.56600——
2020-04-21$1.60$1.600——
2020-04-20$1.60$1.600——
2020-04-17$1.60$1.600——
2020-04-16$1.60$1.600——
2020-04-15$1.60$1.601,000——
2020-04-14$1.46$1.46500——
2020-04-13$1.65$1.65100——
2020-04-09$1.66$1.661,900——
2020-04-08$1.55$1.551,200——
2020-04-07$1.52$1.52100——
2020-04-06$1.60$1.602,600——
2020-04-03$1.45$1.450——
2020-04-02$1.45$1.45200——
2020-04-01$1.35$1.352,300——
2020-03-31$1.50$1.501,400——
2020-03-30$1.33$1.33700——
2020-03-27$1.35$1.350——
2020-03-26$1.35$1.351,000——
2020-03-25$0.99$0.990——
2020-03-24$0.99$0.993,000——
2020-03-23$0.97$0.971,400——
2020-03-20$0.92$0.921,700——
2020-03-19$0.99$0.995,500——
2020-03-18$0.92$0.9210,300——
2020-03-17$1.50$1.504,400——
2020-03-16$2.50$2.50400——
2020-03-13$2.60$2.600——
2020-03-12$2.60$2.60600——
2020-03-11$2.70$2.703,400——
2020-03-10$2.89$2.89800——
2020-03-09$2.70$2.702,500——
2020-03-06$3.70$3.70400——
2020-03-05$3.70$3.70300——
2020-03-04$3.89$3.89400——
2020-03-03$3.80$3.80300——
2020-03-02$3.80$3.80100——
2020-02-28$3.90$3.900——
2020-02-27$3.90$3.900——
2020-02-26$3.90$3.90200——
2020-02-25$3.90$3.90600——
2020-02-24$3.62$3.62400——
2020-02-21$3.90$3.90300——
2020-02-20$3.72$3.72200——
2020-02-19$3.69$3.69700——
2020-02-18$3.70$3.701,400——
2020-02-14$3.67$3.67400——
2020-02-13$3.70$3.702,400——
2020-02-12$3.67$3.67800——
2020-02-11$3.67$3.67700——
2020-02-10$3.75$3.75200——
2020-02-07$3.78$3.780——
2020-02-06$3.78$3.78200——
2020-02-05$3.75$3.751,400——
2020-02-04$3.80$3.800——
2020-02-03$3.80$3.801,000——
2020-01-31$3.80$3.8012,800——
2020-01-30$3.97$3.970——
2020-01-29$3.97$3.975,900——
2020-01-28$3.86$3.86400——
2020-01-27$4.10$4.10200——
2020-01-24$4.19$4.190——
2020-01-23$4.19$4.196,700——
2020-01-22$4.20$4.2023,600——
2020-01-21$4.29$4.29700——
2020-01-17$4.35$4.35500——
2020-01-16$4.35$4.351,300——
2020-01-15$4.45$4.450——
2020-01-14$4.45$4.451,200——
2020-01-13$4.50$4.502,800——
2020-01-10$4.50$4.500——
2020-01-09$4.50$4.501,000——
2020-01-08$4.40$4.40100——
2020-01-07$4.40$4.4035,800——
2020-01-06$4.40$4.406,500——
2020-01-03$4.60$4.60600——
2020-01-02$4.70$4.700——