Stabilis Solutions, Inc.
SLNGNASDAQEnergy● Active
$4.75
$-0.11(-2.26%)
Market Cap$88332430
P/E Ratio—
52W High$6.36
52W Low$3.21
Stabilis Solutions, Inc.（SLNG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
slng · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.32
Sep 21, 2022
-61.4% from here
5-Year Low5Y
$2.98
Jan 24, 2022
+59.4% from low
IPO Priceadj.
—
May 16, 2007
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SLNG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.91 | $5.09 | $4.68 | $4.86 | $4.86 | 45K | -1.02% |
| Jun 5, 2026 | $5.04 | $5.29 | $4.76 | $4.94 | $4.94 | 125K | -1.98% |
| Jun 4, 2026 | $4.60 | $5.50 | $4.55 | $5.09 | $5.09 | 333K | +10.65% |
| Jun 3, 2026 | $3.79 | $4.61 | $3.70 | $4.50 | $4.50 | 210K | +18.73% |
| Jun 2, 2026 | $3.72 | $4.00 | $3.71 | $3.79 | $3.79 | 7K | +1.88% |
| Jun 1, 2026 | $3.79 | $3.93 | $3.69 | $3.72 | $3.72 | 8K | -1.85% |
| May 29, 2026 | $4.06 | $4.06 | $3.68 | $3.68 | $3.68 | 20K | -9.36% |
| May 28, 2026 | $3.90 | $4.07 | $3.86 | $3.87 | $3.87 | 10K | -0.77% |
| May 27, 2026 | $4.01 | $4.22 | $3.89 | $3.89 | $3.89 | 14K | -2.99% |
| May 26, 2026 | $4.11 | $4.11 | $4.02 | $4.07 | $4.07 | 12K | -0.97% |
| May 22, 2026 | $4.02 | $4.23 | $4.02 | $4.14 | $4.14 | 9K | +2.99% |
| May 21, 2026 | $3.71 | $4.29 | $3.71 | $4.27 | $4.27 | 40K | +15.09% |
| May 20, 2026 | $3.80 | $3.99 | $3.73 | $3.73 | $3.73 | 4K | -1.84% |
| May 19, 2026 | $3.85 | $3.94 | $3.65 | $3.79 | $3.79 | 29K | -1.56% |
| May 18, 2026 | $3.89 | $3.95 | $3.85 | $3.85 | $3.85 | 5K | -1.03% |
| May 15, 2026 | $4.08 | $4.10 | $3.92 | $3.95 | $3.95 | 9K | -3.19% |
| May 14, 2026 | $4.01 | $4.12 | $3.95 | $3.95 | $3.95 | 15K | -1.50% |
| May 13, 2026 | $3.83 | $4.06 | $3.69 | $3.94 | $3.94 | 30K | +2.87% |
| May 12, 2026 | $3.96 | $3.98 | $3.39 | $3.61 | $3.61 | 69K | -8.84% |
| May 11, 2026 | $3.95 | $4.07 | $3.90 | $3.93 | $3.93 | 31K | -0.51% |
Showing 1–20 of 1,251 records
Annual Stock Price Performance · SLNG
Jan 1 → Dec 31 · 6 years2026+7.3%$4.53 → $4.86
+7.3%
2025-15.3%$5.37 → $4.55
-15.3%
2024+28.0%$4.18 → $5.35
+28.0%
2023-18.5%$5.09 → $4.15
-18.5%
2022+21.7%$4.37 → $5.32
+21.7%
2021-50.2%$8.50 → $4.23
-50.2%
Best Year2024 · +28.0%
Worst Year2021 · -50.2%
Positive Years3 / 6
Avg Annual Return-4.5%
6Y Total Return-42.8%
6Y CAGR~-8.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8B关于价格历史与 OHLCV 数据
Stabilis Solutions, Inc.（SLNG）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SLNG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SLNG 历史股价FMP 日线复权 OHLCV