Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Stabilis Solutions, Inc. - Common Stock (NQ:SLNG)

4.420 -0.570 (-11.42%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	4.800	4.926	4.401	4.420	31,878	-0.57(-11.42%)
Jul 02, 2025	4.910	5.350	4.700	4.990	36,756	+0.00(+0.00%)
Jul 01, 2025	4.690	4.990	4.690	4.990	5,998	+0.24(+5.05%)
Jun 30, 2025	4.826	4.826	4.750	4.750	1,722	+0.03(+0.64%)
Jun 27, 2025	4.850	5.000	4.590	4.720	23,901	+0.10(+2.16%)
Jun 26, 2025	4.920	4.980	4.500	4.620	33,869	-0.20(-4.15%)
Jun 25, 2025	5.120	5.120	4.750	4.820	1,664	-0.06(-1.23%)
Jun 24, 2025	5.185	5.185	4.880	4.880	7,756	-0.18(-3.56%)
Jun 23, 2025	5.250	5.340	5.060	5.060	9,183	-0.30(-5.60%)
Jun 20, 2025	5.440	5.440	5.230	5.360	1,331	+0.14(+2.68%)
Jun 18, 2025	5.400	5.400	5.160	5.220	2,758	-0.10(-1.88%)
Jun 17, 2025	5.090	5.406	5.085	5.320	9,223	+0.48(+9.92%)
Jun 16, 2025	5.040	5.339	4.840	4.840	6,945	-0.18(-3.59%)
Jun 13, 2025	5.180	5.180	4.860	5.020	6,479	-0.18(-3.46%)
Jun 12, 2025	5.020	5.300	4.870	5.200	10,107	+0.06(+1.17%)
Jun 11, 2025	5.250	5.260	5.140	5.140	6,910	-0.04(-0.77%)
Jun 10, 2025	5.240	5.350	5.050	5.180	10,770	-0.14(-2.55%)
Jun 09, 2025	5.465	5.465	5.315	5.315	3,147	-0.09(-1.70%)
Jun 06, 2025	5.440	5.440	5.160	5.407	4,274	+0.04(+0.70%)
Jun 05, 2025	5.390	5.470	5.260	5.370	8,497	-0.27(-4.79%)
Jun 04, 2025	5.610	5.640	5.610	5.640	1,922	+0.16(+2.92%)
Jun 03, 2025	5.480	5.480	5.480	5.480	1,214	-0.06(-1.08%)
Jun 02, 2025	5.580	5.580	5.530	5.540	651	-0.07(-1.25%)
May 30, 2025	5.640	5.650	5.570	5.610	1,166	-0.22(-3.76%)
May 29, 2025	5.829	5.829	5.829	5.829	694	+0.33(+5.99%)
May 27, 2025				5.500	97	-0.00(-0.07%)
May 23, 2025	5.504	5.504	5.504	5.504	508	-0.07(-1.28%)
May 22, 2025	5.210	5.575	5.210	5.575	1,413	-0.21(-3.60%)
May 21, 2025	5.606	5.860	5.606	5.783	15,856	+0.22(+4.01%)
May 20, 2025	5.520	5.560	5.520	5.560	3,727	-0.01(-0.18%)
May 19, 2025	5.720	5.770	5.250	5.570	15,680	+0.14(+2.58%)
May 16, 2025	5.760	5.760	5.248	5.430	8,590	-0.14(-2.51%)
May 15, 2025	5.630	5.840	5.570	5.570	1,673	+0.03(+0.54%)
May 14, 2025	5.922	5.922	5.410	5.540	7,638	+0.08(+1.47%)
May 13, 2025	5.450	5.510	5.450	5.460	2,236	-0.04(-0.73%)
May 12, 2025	5.600	5.740	5.459	5.500	6,104	+0.10(+1.85%)
May 09, 2025	5.490	5.761	5.325	5.400	5,258	-0.57(-9.62%)
May 08, 2025	5.750	6.000	5.640	5.975	7,750	+0.14(+2.49%)
May 07, 2025	5.240	5.960	5.240	5.830	3,341	-0.06(-1.02%)
May 06, 2025	5.840	5.890	5.840	5.890	758	-0.06(-1.01%)
May 05, 2025	5.950	5.950	5.761	5.950	5,712	+0.09(+1.54%)
May 02, 2025	5.940	5.940	5.860	5.860	1,175	-0.04(-0.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Stabilis Solutions, Inc. - Common Stock (NQ:SLNG)

Historical Prices