Quantcast

Stabilis Energy, Inc. Common Stock Historical Stock Prices

SLNG 
$5.215
*  
1.055
25.36%
Get SLNG Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading SLNG now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    SLNG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-MAY-2019 TO 21-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.43 5.79 4.8914 5.215 23,288
08/21/2019 4.8914 5.79 4.8914 5.215 23,288
08/20/2019 4.46 4.9462 4.02 4.16 8,880
08/19/2019 4.07 4.5462 4.02 4.5046 13,252
08/16/2019 4.19 4.19 3.7922 4.02 5,375
08/15/2019 4.08 4.32 3.8481 4.32 2,940
08/14/2019 4.4 4.4983 3.923 4.3392 5,662
08/13/2019 4.88 4.88 4.2401 4.29 6,216
08/12/2019 4.13 4.93 4 4.93 9,126
08/09/2019 4.1695 4.28 3.9001 4.28 3,213
08/08/2019 4.22 4.3 4.0201 4.3 6,085
08/07/2019 4.53 4.53 4.0895 4.25 17,348
08/06/2019 4.62 4.6899 4.1901 4.68 27,544
08/05/2019 4.451 5.63 3.7 4.68 158,252
08/02/2019 5.01 5.44 4.6122 5.14 10,084
08/01/2019 5.33 5.3927 4.96 4.96 9,455
07/31/2019 5.08 5.8 4.8 5.41 45,683
07/30/2019 5.36 5.81 5.04 5.08 28,113
07/29/2019 5.51 6.75 5.11 5.51 22,683
07/26/2019 6.8008 7.6 6.4008 7.1208 12,456
07/25/2019 7.3944 7.5992 6.5608 6.968 12,201
07/24/2019 8.24 8.24 6.88 7.0512 29,378
07/23/2019 7.2512 8.4 6.9128 8.2384 62,585
07/22/2019 6.992 7.44 6.7208 7.3347 34,244
07/19/2019 6.64 7.5192 6.32 7.2 131,029
07/18/2019 7.12 7.192 5.768 7.0632 477,537
07/17/2019 11.92 12.48 10.16 10.96 330,567
07/16/2019 10.24 11.28 10.08 11.12 152,162
07/15/2019 8.72 11.6 8.64 11.04 622,926
07/12/2019 8.16 8.4 7.72 8.16 74,812
07/11/2019 7.344 9.36 7.28 7.96 255,195
07/10/2019 6.52 7.68 6.4709 7.36 117,465
07/09/2019 5.924 6.5192 5.924 6.4 11,731
07/08/2019 6.08 6.64 5.9896 6.24 46,296
07/05/2019 5.888 6.16 5.6168 6.08 9,948
07/03/2019 5.36 6 5.36 5.76 17,959
07/02/2019 5.28 5.704 5.28 5.604 7,990
07/01/2019 5.4408 5.6 5.3616 5.6 1,615
06/28/2019 5.4888 5.7592 5.4544 5.6 12,204
06/27/2019 5.2816 5.52 5.212 5.489 9,268
06/26/2019 5.44 5.52 5.212 5.212 8,749
06/25/2019 5.32 5.8115 5.32 5.4032 24,857
06/24/2019 5.68 5.68 5.2816 5.448 5,657
06/21/2019 5.28 5.68 5.2568 5.4416 19,009
06/20/2019 5.2 5.48 5.064 5.284 16,615
06/19/2019 5.2544 5.2792 4.9608 5.2616 3,556
06/18/2019 5.04 5.44 4.84 5.2928 22,887
06/17/2019 5.0408 6.24 4.82 5.104 100,597
06/14/2019 5.104 5.104 4.8008 4.8008 7,845
06/13/2019 5.1432 5.3584 4.8408 4.9608 8,822
06/12/2019 5.2008 5.5992 5.1208 5.364 11,504
06/11/2019 5.36 5.5992 5.0488 5.296 5,588
06/10/2019 5.2 5.72 5.2 5.3624 7,478
06/07/2019 5.44 5.7592 5.1208 5.5913 11,356
06/06/2019 5.24 5.736 5.24 5.4 3,831
06/05/2019 6.0562 6.0562 5.3608 5.736 5,287
06/04/2019 5.92 6.3054 5.6216 5.6808 17,172
06/03/2019 5.68 5.9992 5.376 5.896 29,836
05/31/2019 5.2808 5.6 5.2 5.5208 28,919
05/30/2019 5.44 5.44 5.04 5.2168 7,066
05/29/2019 5.0072 5.8392 4.96 5.5056 61,231
05/28/2019 4.88 5.0392 4.8337 4.8981 4,040
05/24/2019 4.96 5.2112 4.824 4.8976 1,864
05/23/2019 4.96 5.1111 4.8 4.8088 9,180
05/22/2019 5.04 5.4392 4.9616 5.0408 24,540
05/21/2019 5.3592 5.3592 4.896 4.9208 8,388
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio