Stabilis Solutions Stock Price History
NASDAQ: SLNGUtilitiesOil/Gas TransmissionUSD
5.44+0.1193 (+2.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SLNG price history at a glance
The price history for Stabilis Solutions (SLNG) on this page begins on May 14, 2007, when the stock closed at $43.20; it most recently closed at $5.44 on October 5, 2026. The highest price in this record is $92.80, reached on July 16, 2007; the latest close is 94.1% below that peak. Across the 18 complete calendar years in the table, SLNG finished higher in 5 and lower in 13. Its best year was 2011 (+127.8%) and its worst was 2015 (-61.5%).
Over roughly 19 years the share price changed -87.4%, a -10.1% compound annual price return (excluding dividends). In the last 12 months alone, SLNG has gained 6.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $92.80
- Date of high
- Jul 16, 2007
- Low since 2007
- $0.82
- Date of low
- Mar 16, 2020
- 52-week high
- $7.07
- 52-week low
- $3.21
- Last close
- $5.44
SLNG returns
1 week
+11.70%
1 month
+4.41%
3 months
+37.03%
6 months
+56.32%
Year to date
+19.56%
1 year
+6.67%
3 years
+29.22%
5 years
-22.29%
SLNG price return, excluding dividends.
SLNG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.44 | +18.78% |
| 2025 | 4.58 | -29.10% |
| 2024 | 6.46 | +55.66% |
| 2023 | 4.15 | -21.99% |
| 2022 | 5.32 | +25.77% |
| 2021 | 4.23 | +53.82% |
| 2020 | 2.75 | -40.22% |
| 2019 | 4.60 | -31.55% |
| 2018 | 6.72 | -44.00% |
| 2017 | 12.00 | -3.23% |
| 2016 | 12.40 | -26.19% |
| 2015 | 16.80 | -61.47% |
| 2014 | 43.60 | -43.41% |
| 2013 | 77.04 | +92.60% |
| 2012 | 40.00 | -1.57% |
| 2011 | 40.64 | +127.80% |
| 2010 | 17.84 | -1.33% |
| 2009 | 18.08 | -2.16% |
| 2008 | 18.48 | -44.34% |
| 2007* | 33.20 | -23.15% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
SLNG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.39 | 5.95 | 5.35 | 5.44 | +2.24% | |
| 5.43 | 5.43 | 5.18 | 5.32 | -2.01% | |
| 5.40 | 5.53 | 5.39 | 5.43 | +1.69% | |
| 5.11 | 5.44 | 4.98 | 5.34 | +6.59% | |
| 4.82 | 5.23 | 4.82 | 5.01 | +2.87% | |
| 4.84 | 5.00 | 4.82 | 4.87 | +0.83% | |
| 5.01 | 5.06 | 4.83 | 4.83 | -1.63% | |
| 5.10 | 5.10 | 4.91 | 4.91 | -1.21% | |
| 5.11 | 5.15 | 4.92 | 4.97 | -3.50% | |
| 5.26 | 5.26 | 5.09 | 5.15 | -1.90% | |
| 5.22 | 5.39 | 5.13 | 5.25 | +1.35% | |
| 5.28 | 5.29 | 5.13 | 5.18 | -1.15% | |
| 5.30 | 5.36 | 5.17 | 5.24 | -1.69% | |
| 5.35 | 5.49 | 5.33 | 5.33 | -1.84% | |
| 5.65 | 5.65 | 5.35 | 5.43 | -3.04% | |
| 5.27 | 5.61 | 5.22 | 5.60 | +7.49% | |
| 4.95 | 5.30 | 4.92 | 5.21 | +5.68% | |
| 4.94 | 5.02 | 4.81 | 4.93 | -0.60% | |
| 4.99 | 5.38 | 4.82 | 4.96 | +0.20% | |
| 5.31 | 5.32 | 4.94 | 4.95 | -5.35% | |
| 5.31 | 5.48 | 5.13 | 5.23 | -1.69% | |
| 5.25 | 5.66 | 5.12 | 5.32 | +2.11% | |
| 5.60 | 5.69 | 5.20 | 5.21 | -6.46% | |
| 5.99 | 6.47 | 5.57 | 5.57 | -7.01% | |
| 6.02 | 6.19 | 5.94 | 5.99 | -0.17% | |
| 6.48 | 6.95 | 5.93 | 6.00 | -6.25% | |
| 6.68 | 6.98 | 6.19 | 6.40 | -2.88% | |
| 6.08 | 7.06 | 6.02 | 6.59 | +9.83% | |
| 5.76 | 6.04 | 5.76 | 6.00 | +4.35% | |
| 5.97 | 6.05 | 5.69 | 5.75 | -1.54% | |
| 5.84 | 5.87 | 5.78 | 5.84 | +0.34% | |
| 5.94 | 6.05 | 5.76 | 5.82 | -2.51% | |
| 5.70 | 6.04 | 5.59 | 5.97 | +5.48% | |
| 5.53 | 6.02 | 5.53 | 5.66 | +1.43% | |
| 5.75 | 6.07 | 5.50 | 5.58 | +0.18% | |
| 5.69 | 5.85 | 5.50 | 5.57 | -1.42% | |
| 5.92 | 6.18 | 5.65 | 5.65 | -4.88% | |
| 5.99 | 6.32 | 5.85 | 5.94 | +1.37% | |
| 6.49 | 6.80 | 5.75 | 5.86 | -9.57% | |
| 5.59 | 7.07 | 5.59 | 6.48 | +15.51% | |
| 5.49 | 5.79 | 5.27 | 5.61 | +2.00% | |
| 5.20 | 5.50 | 4.60 | 5.50 | +6.59% | |
| 5.01 | 5.20 | 4.86 | 5.16 | +2.99% | |
| 4.88 | 5.19 | 4.80 | 5.01 | +6.82% | |
| 4.80 | 4.89 | 4.64 | 4.69 | -0.85% | |
| 4.72 | 4.73 | 4.72 | 4.73 | +1.50% | |
| 4.90 | 4.90 | 4.62 | 4.66 | -2.51% | |
| 4.65 | 4.82 | 4.65 | 4.78 | +2.58% | |
| 4.66 | 4.75 | 4.21 | 4.66 | -1.27% | |
| 4.83 | 4.85 | 4.72 | 4.72 | -1.05% | |
| 4.82 | 4.89 | 4.75 | 4.77 | -0.83% | |
| 4.79 | 4.93 | 4.75 | 4.81 | +0.42% | |
| 4.80 | 5.00 | 4.73 | 4.79 | -0.21% | |
| 4.63 | 4.94 | 4.56 | 4.80 | +4.35% | |
| 4.58 | 4.74 | 4.21 | 4.60 | +0.66% | |
| 4.79 | 5.09 | 4.56 | 4.57 | -2.97% | |
| 3.54 | 4.86 | 3.54 | 4.71 | +34.57% | |
| 3.89 | 3.90 | 3.40 | 3.50 | -10.03% | |
| 3.78 | 4.01 | 3.71 | 3.89 | +2.64% | |
| 3.87 | 3.97 | 3.70 | 3.79 | -0.26% | |
| 3.80 | 3.86 | 3.80 | 3.80 | -1.81% | |
| 3.93 | 3.94 | 3.74 | 3.87 | +2.38% | |
| 4.02 | 4.09 | 3.77 | 3.78 | -4.06% | |
| 4.00 | 4.07 | 3.93 | 3.94 | -0.76% | |
| 3.86 | 4.00 | 3.83 | 3.97 | +1.28% | |
| 3.77 | 4.00 | 3.76 | 3.92 | +3.70% | |
| 3.98 | 4.09 | 3.78 | 3.78 | -4.30% | |
| 4.05 | 4.30 | 3.70 | 3.95 | -3.89% | |
| 4.12 | 4.34 | 4.11 | 4.11 | -1.91% | |
| 4.10 | 4.39 | 4.01 | 4.19 | +4.23% | |
| 4.01 | 4.20 | 4.01 | 4.02 | -0.74% | |
| 4.18 | 4.18 | 3.96 | 4.05 | +1.00% | |
| 3.80 | 4.17 | 3.80 | 4.01 | +2.56% | |
| 4.07 | 4.31 | 3.70 | 3.91 | -1.51% | |
| 4.43 | 4.47 | 3.89 | 3.97 | -9.57% | |
| 4.50 | 4.66 | 4.39 | 4.39 | -2.44% | |
| 4.50 | 4.58 | 4.48 | 4.50 | -0.22% | |
| 4.56 | 4.63 | 4.50 | 4.51 | -2.59% | |
| 4.35 | 4.71 | 4.30 | 4.63 | +7.18% | |
| 4.07 | 4.37 | 3.97 | 4.32 | +5.37% | |
| 4.60 | 4.76 | 4.09 | 4.10 | -12.39% | |
| 5.34 | 5.34 | 4.64 | 4.68 | -8.59% | |
| 5.03 | 5.42 | 5.01 | 5.12 | +1.79% | |
| 4.95 | 5.17 | 4.84 | 5.03 | +3.50% | |
| 4.86 | 4.95 | 4.54 | 4.86 | +1.46% | |
| 4.80 | 5.07 | 4.48 | 4.79 | -1.44% | |
| 4.91 | 5.09 | 4.68 | 4.86 | -1.62% | |
| 5.04 | 5.29 | 4.76 | 4.94 | -2.95% | |
| 4.60 | 5.50 | 4.55 | 5.09 | +13.11% | |
| 3.79 | 4.61 | 3.70 | 4.50 | +18.73% | |
| 3.72 | 4.00 | 3.71 | 3.79 | +1.88% | |
| 3.79 | 3.93 | 3.69 | 3.72 | +1.09% | |
| 4.06 | 4.06 | 3.68 | 3.68 | -4.91% | |
| 3.90 | 4.07 | 3.86 | 3.87 | -0.51% | |
| 4.01 | 4.22 | 3.89 | 3.89 | -4.42% | |
| 4.11 | 4.11 | 4.02 | 4.07 | -1.69% | |
| 4.02 | 4.23 | 4.02 | 4.14 | -3.04% | |
| 3.71 | 4.29 | 3.71 | 4.27 | +14.48% | |
| 3.80 | 3.99 | 3.73 | 3.73 | -1.58% | |
| 3.85 | 3.94 | 3.65 | 3.79 | -1.56% | |
| 3.89 | 3.95 | 3.85 | 3.85 | -2.53% | |
| 4.08 | 4.10 | 3.92 | 3.95 | 0.00% | |
| 4.01 | 4.12 | 3.95 | 3.95 | +0.25% | |
| 3.83 | 4.06 | 3.69 | 3.94 | +9.14% | |
| 3.96 | 3.98 | 3.39 | 3.61 | -8.14% | |
| 3.95 | 4.07 | 3.90 | 3.93 | -2.00% | |
| 4.27 | 4.31 | 4.01 | 4.01 | -3.61% | |
| 4.12 | 4.27 | 3.78 | 4.16 | -3.48% | |
| 4.24 | 4.58 | 4.05 | 4.31 | +5.12% | |
| 4.50 | 4.50 | 4.10 | 4.10 | -6.61% | |
| 4.33 | 4.58 | 4.33 | 4.39 | -0.23% | |
| 4.27 | 4.47 | 4.27 | 4.40 | +3.53% | |
| 4.17 | 4.44 | 4.12 | 4.25 | +1.67% | |
| 4.13 | 4.21 | 4.04 | 4.18 | +3.47% | |
| 3.97 | 4.17 | 3.88 | 4.04 | +0.25% | |
| 3.65 | 4.13 | 3.53 | 4.03 | +10.71% | |
| 3.56 | 3.70 | 3.53 | 3.64 | +2.54% | |
| 3.31 | 3.55 | 3.31 | 3.55 | +7.25% | |
| 3.48 | 3.49 | 3.21 | 3.31 | -4.34% | |
| 3.42 | 3.50 | 3.33 | 3.46 | +0.87% | |
| 3.57 | 3.72 | 3.41 | 3.43 | -1.15% | |
| 3.56 | 3.83 | 3.44 | 3.47 | -4.14% | |
| 3.62 | 3.70 | 3.61 | 3.62 | 0.00% | |
| 3.61 | 3.77 | 3.58 | 3.62 | +1.40% | |
| 3.50 | 3.65 | 3.45 | 3.57 | +2.88% | |
| 3.58 | 3.64 | 3.29 | 3.47 | -0.29% | |
| 3.62 | 3.72 | 3.48 | 3.48 | -3.87% | |
| 3.60 | 3.85 | 3.60 | 3.62 | +1.12% | |
| 3.62 | 3.69 | 3.41 | 3.58 | -1.10% | |
| 3.60 | 3.89 | 3.55 | 3.62 | +1.40% | |
| 4.29 | 4.29 | 3.51 | 3.57 | -22.73% | |
| 4.52 | 4.83 | 4.11 | 4.62 | +4.05% | |
| 4.06 | 4.53 | 3.93 | 4.44 | -0.45% | |
| 4.67 | 4.67 | 4.28 | 4.46 | -1.98% | |
| 4.81 | 4.81 | 4.55 | 4.55 | -5.01% | |
| 4.59 | 4.93 | 4.52 | 4.79 | +4.81% | |
| 4.31 | 4.69 | 4.26 | 4.57 | +6.28% | |
| 4.55 | 4.65 | 4.20 | 4.30 | -5.70% | |
| 4.31 | 4.82 | 4.24 | 4.56 | +4.59% | |
| 4.47 | 4.70 | 4.13 | 4.36 | -1.80% | |
| 3.83 | 4.75 | 3.83 | 4.44 | +17.77% | |
| 3.30 | 4.10 | 3.30 | 3.77 | +15.29% | |
| 3.33 | 3.43 | 3.27 | 3.27 | +1.55% | |
| 3.40 | 3.47 | 3.21 | 3.22 | -1.23% | |
| 3.61 | 3.68 | 3.26 | 3.26 | -8.43% | |
| 3.68 | 3.77 | 3.55 | 3.56 | -3.52% | |
| 3.61 | 4.22 | 3.61 | 3.69 | +2.79% | |
| 3.69 | 3.70 | 3.55 | 3.59 | -2.97% | |
| 3.61 | 3.76 | 3.50 | 3.70 | +1.09% | |
| 3.75 | 3.98 | 3.65 | 3.66 | -2.66% | |
| 4.25 | 4.60 | 3.74 | 3.76 | -10.69% | |
| 4.85 | 5.01 | 4.21 | 4.21 | -18.41% | |
| 5.42 | 5.47 | 4.93 | 5.16 | -5.84% | |
| 5.60 | 5.64 | 5.43 | 5.48 | -6.48% | |
| 5.60 | 5.91 | 5.45 | 5.86 | +3.72% | |
| 5.62 | 5.66 | 5.53 | 5.65 | -0.70% | |
| 5.61 | 5.81 | 5.52 | 5.69 | +1.97% | |
| 5.62 | 5.74 | 5.52 | 5.58 | -0.53% | |
| 5.46 | 5.69 | 5.45 | 5.61 | +1.45% | |
| 5.76 | 5.91 | 5.50 | 5.53 | -1.60% | |
| 5.34 | 5.62 | 5.30 | 5.62 | +6.24% | |
| 5.30 | 5.30 | 5.25 | 5.29 | +1.15% | |
| 5.21 | 5.35 | 5.08 | 5.23 | +4.60% | |
| 5.35 | 5.50 | 4.95 | 5.00 | -9.91% | |
| 5.47 | 5.59 | 5.47 | 5.55 | +1.09% | |
| 5.47 | 5.59 | 5.41 | 5.49 | -0.90% | |
| 5.51 | 5.54 | 5.50 | 5.54 | +1.65% | |
| 5.47 | 5.47 | 5.41 | 5.45 | -2.33% | |
| 5.47 | 5.66 | 5.30 | 5.58 | +0.72% | |
| 5.62 | 5.62 | 5.30 | 5.54 | -1.77% | |
| 5.41 | 5.69 | 5.41 | 5.64 | +1.26% | |
| 5.72 | 5.72 | 5.50 | 5.57 | -4.13% | |
| 5.62 | 5.88 | 5.46 | 5.81 | +2.29% | |
| 5.52 | 5.68 | 5.52 | 5.68 | +2.16% | |
| 5.60 | 5.62 | 5.56 | 5.56 | -1.07% | |
| 5.71 | 5.71 | 5.55 | 5.62 | -2.77% | |
| 5.62 | 5.85 | 5.37 | 5.78 | +1.23% | |
| 5.62 | 6.36 | 5.41 | 5.71 | +1.96% | |
| 4.75 | 6.11 | 4.75 | 5.60 | +17.89% | |
| 4.64 | 4.79 | 4.64 | 4.75 | +1.93% | |
| 4.48 | 4.66 | 4.44 | 4.66 | +5.67% | |
| 4.46 | 4.55 | 4.36 | 4.41 | -2.65% | |
| 4.34 | 4.60 | 4.34 | 4.53 | +0.89% | |
| 4.57 | 4.57 | 4.28 | 4.49 | -1.75% | |
| 4.60 | 4.72 | 4.51 | 4.57 | -0.22% | |
| 4.42 | 4.67 | 4.40 | 4.58 | +6.26% | |
| 4.30 | 4.42 | 4.27 | 4.31 | -0.69% | |
| 4.52 | 4.52 | 4.18 | 4.34 | -4.19% | |
| 4.61 | 4.62 | 4.53 | 4.53 | +0.44% | |
| 4.39 | 4.73 | 4.39 | 4.51 | +2.27% | |
| 4.44 | 4.60 | 4.33 | 4.41 | +0.23% | |
| 4.43 | 4.65 | 4.40 | 4.40 | +0.46% | |
| 4.47 | 4.47 | 4.21 | 4.38 | -4.37% | |
| 4.53 | 4.67 | 4.47 | 4.58 | +0.66% | |
| 4.15 | 4.55 | 4.15 | 4.55 | +6.56% | |
| 4.33 | 4.33 | 4.25 | 4.27 | +3.14% | |
| 4.35 | 4.38 | 4.10 | 4.14 | -4.83% | |
| 4.36 | 4.37 | 4.33 | 4.35 | -4.40% | |
| 4.67 | 4.67 | 4.26 | 4.55 | -2.57% | |
| 4.90 | 4.90 | 4.35 | 4.67 | 0.00% | |
| 4.75 | 4.78 | 4.60 | 4.67 | +0.21% | |
| 5.00 | 5.00 | 4.55 | 4.66 | +2.42% | |
| 4.87 | 4.88 | 4.55 | 4.55 | -6.38% | |
| 5.00 | 5.00 | 4.86 | 4.86 | -4.52% | |
| 4.99 | 5.16 | 4.99 | 5.09 | +1.19% | |
| 5.13 | 5.17 | 5.00 | 5.03 | -1.57% | |
| 5.12 | 5.17 | 5.11 | 5.11 | +3.86% | |
| 5.07 | 5.12 | 4.92 | 4.92 | -2.38% | |
| 5.07 | 5.11 | 5.04 | 5.04 | -0.20% | |
| 4.98 | 5.05 | 4.98 | 5.05 | +1.41% | |
| 4.94 | 5.05 | 4.94 | 4.98 | +0.40% | |
| 4.91 | 4.98 | 4.88 | 4.96 | +0.20% | |
| 4.95 | 4.98 | 4.93 | 4.95 | -0.60% | |
| 4.89 | 4.98 | 4.87 | 4.98 | +1.43% | |
| 4.75 | 4.99 | 4.75 | 4.91 | +4.25% | |
| 4.51 | 4.84 | 4.51 | 4.71 | +0.86% | |
| 4.85 | 4.85 | 4.67 | 4.67 | +1.08% | |
| 4.63 | 4.82 | 4.62 | 4.62 | -1.70% | |
| 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | |
| 4.61 | 4.81 | 4.56 | 4.70 | +1.51% | |
| 4.60 | 4.69 | 4.51 | 4.63 | +0.65% | |
| 4.74 | 4.74 | 4.54 | 4.60 | -3.16% | |
| 4.56 | 4.88 | 4.56 | 4.75 | +0.64% | |
| 4.75 | 4.75 | 4.72 | 4.72 | 0.00% | |
| 4.66 | 4.75 | 4.55 | 4.72 | -2.07% | |
| 4.78 | 4.85 | 4.78 | 4.82 | -0.21% | |
| 4.83 | 4.85 | 4.71 | 4.83 | +1.47% | |
| 4.77 | 4.77 | 4.68 | 4.76 | -1.45% | |
| 4.83 | 4.83 | 4.83 | 4.83 | +1.90% | |
| 4.55 | 4.84 | 4.55 | 4.74 | +0.64% | |
| 4.85 | 4.94 | 4.50 | 4.71 | -0.84% | |
| 4.78 | 4.95 | 4.75 | 4.75 | -4.04% | |
| 4.88 | 4.95 | 4.88 | 4.95 | +2.48% | |
| 4.80 | 4.91 | 4.80 | 4.83 | -3.21% | |
| 4.90 | 4.99 | 4.90 | 4.99 | +0.81% | |
| 4.99 | 4.99 | 4.95 | 4.95 | -0.80% | |
| 4.72 | 4.99 | 4.72 | 4.99 | 0.00% | |
| 4.90 | 4.99 | 4.90 | 4.99 | +4.83% | |
| 4.76 | 4.79 | 4.75 | 4.76 | -0.42% | |
| 4.69 | 4.78 | 4.69 | 4.78 | 0.00% | |
| 4.75 | 4.78 | 4.70 | 4.78 | +0.21% | |
| 4.91 | 4.93 | 4.70 | 4.77 | -2.25% | |
| 4.89 | 4.89 | 4.81 | 4.88 | -0.41% | |
| 4.93 | 4.97 | 4.89 | 4.90 | -1.41% | |
| 4.97 | 5.00 | 4.90 | 4.97 | +3.11% | |
| 4.88 | 4.95 | 4.82 | 4.82 | -2.43% | |
| 4.95 | 4.98 | 4.93 | 4.94 | +2.70% | |
| 4.70 | 4.81 | 4.68 | 4.81 | +2.78% | |
| 4.89 | 4.89 | 4.64 | 4.68 | -5.84% | |
| 4.90 | 4.98 | 4.86 | 4.97 | +1.43% | |
| 5.06 | 5.06 | 4.79 | 4.90 | -3.92% | |
| 5.06 | 5.12 | 4.99 | 5.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SLNG chart for longer ranges.