Stabilis Solutions

SLNG
🏛️ usa →
4.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 4.19 4.32 4.12 4.23 0.0M
2021-12-30 4.10 4.19 3.84 4.19 0.0M
2021-12-29 4.28 4.28 4.28 4.28 0.0M
2021-12-28 4.39 4.39 4.39 4.39 0.0M
2021-12-27 4.22 4.45 4.22 4.33 0.0M
2021-12-23 4.28 4.30 4.16 4.16 0.0M
2021-12-22 4.49 4.49 4.08 4.27 0.0M
2021-12-21 4.17 4.22 4.17 4.22 0.0M
2021-12-20 4.33 4.33 4.14 4.14 0.0M
2021-12-17 4.19 4.40 4.14 4.32 0.0M
2021-12-16 4.43 4.51 4.37 4.37 0.0M
2021-12-15 4.41 4.50 4.31 4.43 0.0M
2021-12-14 4.63 4.99 4.32 4.36 0.0M
2021-12-13 5.16 5.16 4.64 4.69 0.0M
2021-12-10 4.55 5.05 4.55 5.05 0.0M
2021-12-09 5.05 5.05 4.87 4.87 0.0M
2021-12-08 4.96 5.24 4.73 5.09 0.0M
2021-12-07 5.01 5.36 4.58 5.06 0.0M
2021-12-06 4.81 5.32 4.81 4.83 0.0M
2021-12-03 4.76 5.19 4.66 4.77 0.0M
2021-12-02 4.83 5.10 4.80 4.97 0.0M
2021-12-01 5.25 5.50 4.96 4.99 0.0M
2021-11-30 5.58 5.63 5.36 5.52 0.0M
2021-11-29 5.69 5.77 5.65 5.65 0.0M
2021-11-26 6.28 6.28 5.67 5.67 0.0M
2021-11-24 5.72 6.29 5.62 6.01 0.1M
2021-11-23 5.87 5.96 5.67 5.68 0.0M
2021-11-22 6.05 6.05 5.98 6.01 0.0M
2021-11-19 5.93 6.35 5.70 6.13 0.0M
2021-11-18 5.83 6.11 5.67 6.11 0.0M
2021-11-17 5.90 6.28 5.90 6.00 0.0M
2021-11-16 5.82 5.91 5.58 5.90 0.0M
2021-11-15 5.69 5.80 5.64 5.80 0.0M
2021-11-12 5.61 5.75 5.28 5.74 0.0M
2021-11-11 4.93 5.80 4.89 5.52 0.0M
2021-11-10 4.69 4.93 4.61 4.88 0.0M
2021-11-09 4.60 4.81 4.42 4.54 0.0M
2021-11-08 4.50 4.80 4.41 4.78 0.0M
2021-11-05 4.19 4.46 4.03 4.41 0.0M
2021-11-04 4.71 4.71 4.12 4.16 0.0M
2021-11-03 5.40 5.59 4.50 4.71 0.0M
2021-11-02 5.55 5.68 5.55 5.68 0.0M
2021-11-01 5.80 5.80 5.30 5.46 0.0M
2021-10-29 6.05 6.09 6.01 6.01 0.0M
2021-10-27 6.13 6.17 6.05 6.17 0.0M
2021-10-26 6.21 6.27 6.11 6.22 0.0M
2021-10-25 6.43 6.61 6.10 6.32 0.0M
2021-10-22 6.44 6.74 6.44 6.74 0.0M
2021-10-21 6.68 6.92 6.43 6.43 0.0M
2021-10-20 6.94 6.94 6.81 6.81 0.0M
2021-10-19 6.75 6.97 6.60 6.94 0.0M
2021-10-18 6.98 7.00 6.95 6.98 0.0M
2021-10-15 6.95 7.00 6.95 7.00 0.0M
2021-10-14 6.95 6.95 6.95 6.95 0.0M
2021-10-13 6.86 6.93 6.86 6.90 0.0M
2021-10-12 6.67 6.82 6.67 6.82 0.0M
2021-10-11 6.59 7.00 6.59 7.00 0.0M
2021-10-08 7.03 7.03 6.85 6.89 0.0M
2021-10-07 7.00 7.00 6.99 7.00 0.0M
2021-10-06 7.10 7.49 7.03 7.03 0.0M
2021-10-05 7.07 7.07 6.99 7.07 0.0M
2021-10-04 7.24 7.24 6.89 6.99 0.0M
2021-10-01 7.25 7.25 6.72 6.72 0.0M
2021-09-30 7.00 7.00 6.69 7.00 0.0M
2021-09-29 6.97 7.00 6.90 7.00 0.0M
2021-09-28 6.88 6.99 6.57 6.99 0.0M
2021-09-27 7.00 7.00 6.94 6.98 0.0M
2021-09-24 7.43 7.67 6.79 6.97 0.0M
2021-09-23 6.50 7.46 6.50 7.00 0.0M
2021-09-22 6.45 6.50 6.40 6.40 0.0M
2021-09-21 6.30 6.49 6.16 6.40 0.0M
2021-09-20 6.45 6.51 6.19 6.19 0.0M
2021-09-17 6.34 6.43 6.30 6.43 0.0M
2021-09-16 6.10 6.25 5.88 6.16 0.0M
2021-09-15 6.15 6.20 6.00 6.14 0.0M
2021-09-14 6.52 7.08 6.14 6.30 0.0M
2021-09-13 7.00 7.00 6.98 6.98 0.0M
2021-09-10 6.65 6.65 6.65 6.65 0.0M
2021-09-09 6.49 6.66 6.49 6.60 0.0M
2021-09-08 6.98 7.18 6.62 6.89 0.0M
2021-09-07 6.92 7.11 6.88 6.88 0.0M
2021-09-03 6.62 7.20 6.62 7.20 0.0M
2021-09-02 7.20 7.20 6.54 6.95 0.0M
2021-09-01 7.00 7.00 7.00 7.00 0.0M
2021-08-31 6.97 7.20 6.80 6.93 0.0M
2021-08-30 7.14 7.14 6.91 6.96 0.0M
2021-08-27 6.87 6.87 6.72 6.84 0.0M
2021-08-26 6.45 6.74 6.35 6.62 0.0M
2021-08-25 6.66 6.66 6.45 6.45 0.0M
2021-08-24 6.66 6.78 6.21 6.53 0.0M
2021-08-23 6.50 6.96 6.50 6.78 0.0M
2021-08-20 6.98 6.98 6.75 6.95 0.0M
2021-08-19 6.71 6.91 6.71 6.91 0.0M
2021-08-18 6.80 6.95 6.80 6.85 0.0M
2021-08-17 6.97 6.97 6.77 6.77 0.0M
2021-08-16 7.06 7.06 6.61 6.61 0.0M
2021-08-13 7.22 7.22 6.80 6.82 0.0M
2021-08-12 7.12 7.15 7.00 7.11 0.0M
2021-08-11 7.31 7.43 7.15 7.15 0.0M
2021-08-10 7.53 7.60 7.32 7.57 0.0M
2021-08-09 7.90 7.90 7.58 7.59 0.0M
2021-08-06 7.80 7.99 7.60 7.99 0.0M
2021-08-05 8.14 8.14 7.65 7.97 0.0M
2021-08-04 8.45 8.45 7.72 8.00 0.0M
2021-08-03 8.19 8.50 8.19 8.50 0.0M
2021-08-02 7.97 8.42 7.97 8.42 0.0M
2021-07-30 8.06 8.06 8.04 8.04 0.0M
2021-07-29 8.29 8.30 8.00 8.29 0.0M
2021-07-28 8.35 8.35 8.22 8.22 0.0M
2021-07-27 8.37 8.37 8.37 8.37 0.0M
2021-07-26 8.42 8.43 8.37 8.37 0.0M
2021-07-23 8.28 8.45 8.27 8.37 0.0M
2021-07-22 8.50 8.50 7.75 8.20 0.0M
2021-07-21 7.80 9.72 7.50 8.48 0.0M
2021-07-20 8.48 8.48 7.80 7.80 0.0M
2021-07-19 8.01 8.72 8.00 8.26 0.0M
2021-07-16 8.60 9.03 8.36 8.36 0.0M
2021-07-15 8.83 8.83 8.67 8.73 0.0M
2021-07-14 8.75 9.32 8.63 8.84 0.0M
2021-07-13 8.75 8.86 8.51 8.64 0.0M
2021-07-12 8.51 8.97 8.51 8.77 0.0M
2021-07-09 8.50 9.00 8.50 8.50 0.0M
2021-07-08 9.26 9.38 8.50 8.59 0.0M
2021-07-07 9.64 9.67 9.44 9.45 0.0M
2021-07-06 9.57 10.00 9.45 9.45 0.0M
2021-07-02 9.70 9.88 9.60 9.76 0.0M
2021-07-01 9.95 10.09 9.78 9.78 0.0M
2021-06-30 9.98 9.99 9.78 9.95 0.0M
2021-06-29 10.31 10.31 10.00 10.03 0.0M
2021-06-28 10.27 10.39 9.96 10.27 0.0M
2021-06-25 10.00 10.39 9.88 10.16 0.0M
2021-06-24 9.80 10.47 9.63 10.11 0.0M
2021-06-23 9.05 9.79 9.00 9.68 0.0M
2021-06-22 9.06 9.06 8.87 9.02 0.0M
2021-06-21 8.70 9.09 8.70 8.94 0.0M
2021-06-18 8.71 9.14 8.45 8.58 0.0M
2021-06-17 8.88 9.12 8.66 8.79 0.0M
2021-06-16 8.58 9.12 8.58 8.92 0.0M
2021-06-15 8.86 9.09 8.03 8.57 0.1M
2021-06-14 8.94 9.14 8.55 9.05 0.0M
2021-06-11 8.52 8.87 8.51 8.87 0.0M
2021-06-10 8.50 8.69 8.00 8.48 0.0M
2021-06-09 7.60 8.88 7.60 8.10 0.1M
2021-06-08 7.41 7.52 7.41 7.52 0.0M
2021-06-07 7.59 7.59 7.32 7.33 0.0M
2021-06-04 7.67 7.67 7.01 7.56 0.0M
2021-06-03 7.70 7.70 7.52 7.59 0.0M
2021-06-02 7.75 7.80 7.54 7.75 0.0M
2021-06-01 7.78 7.78 7.59 7.59 0.0M
2021-05-28 7.64 7.64 7.64 7.64 0.0M
2021-05-27 7.74 7.75 7.66 7.73 0.0M
2021-05-26 7.81 8.08 7.76 7.84 0.0M
2021-05-25 7.85 7.85 7.82 7.85 0.0M
2021-05-24 7.85 7.85 7.76 7.76 0.0M
2021-05-21 7.85 7.94 7.63 7.64 0.0M
2021-05-20 7.85 7.95 7.60 7.68 0.0M
2021-05-19 7.70 7.87 7.70 7.87 0.0M
2021-05-18 7.76 7.90 7.72 7.87 0.0M
2021-05-17 7.80 7.95 7.73 7.83 0.0M
2021-05-14 7.89 7.90 7.74 7.83 0.0M
2021-05-13 8.00 8.00 7.74 7.75 0.0M
2021-05-12 7.55 8.00 7.50 7.70 0.0M
2021-05-11 7.90 7.91 7.50 7.73 0.0M
2021-05-10 8.00 8.00 7.68 7.68 0.0M
2021-05-07 8.70 8.70 8.00 8.10 0.0M
2021-05-06 8.25 8.40 8.00 8.13 0.0M
2021-05-05 8.55 8.93 8.00 8.43 0.0M
2021-05-04 8.50 8.76 8.39 8.40 0.0M
2021-05-03 9.00 9.00 8.33 8.66 0.0M
2021-04-30 8.30 8.50 8.03 8.30 0.0M
2021-04-29 7.79 8.80 7.79 7.98 0.0M