SLNG - Stabilis Energy, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20195.125.245.125.245.243,680
Oct 15, 20195.255.255.215.215.211,000
Oct 14, 20195.205.395.115.225.226,100
Oct 11, 20195.205.455.205.455.455,300
Oct 10, 20195.705.794.955.055.053,000
Oct 09, 20196.006.004.705.795.794,000
Oct 08, 20195.946.155.605.605.602,500
Oct 07, 20196.006.005.755.755.751,800
Oct 04, 20196.257.015.805.805.8049,000
Oct 03, 20196.007.506.006.156.1522,200
Oct 02, 20195.497.454.946.236.2323,400
Oct 01, 20196.466.465.726.036.039,200
Sep 30, 20195.856.505.636.506.508,800
Sep 27, 20195.906.065.815.865.864,900
Sep 26, 20196.326.325.755.995.999,100
Sep 25, 20196.076.546.076.326.324,500
Sep 24, 20196.336.336.106.226.224,000
Sep 23, 20196.056.576.056.306.303,600
Sep 20, 20196.156.456.116.116.114,000
Sep 19, 20196.616.806.126.296.295,800
Sep 18, 20196.456.736.326.326.321,900
Sep 17, 20197.507.506.346.566.5621,500
Sep 16, 20196.926.996.546.876.8713,100
Sep 13, 20196.187.236.186.406.403,900
Sep 12, 20196.356.376.326.376.371,200
Sep 11, 20197.857.856.176.176.1710,500
Sep 10, 20196.397.866.296.966.9625,700
Sep 09, 20196.396.396.156.236.2311,600
Sep 06, 20196.156.566.156.316.314,500
Sep 05, 20196.426.826.036.036.039,600
Sep 04, 20195.756.725.666.406.409,800
Sep 03, 20195.366.205.156.076.0710,100
Aug 30, 20195.665.665.505.505.50800
Aug 29, 20195.765.855.305.565.567,200
Aug 28, 20195.415.725.115.705.7013,400
Aug 27, 20195.475.475.015.305.301,900
Aug 26, 20195.295.294.985.105.105,400
Aug 23, 20195.615.775.005.265.268,800
Aug 22, 20195.565.794.775.755.759,600
Aug 21, 20194.895.794.895.225.2223,300
Aug 20, 20194.464.954.024.164.168,900
Aug 19, 20194.074.554.024.504.5013,300
Aug 16, 20194.194.193.794.024.025,400
Aug 15, 20194.084.323.854.324.322,900
Aug 14, 20194.404.503.924.344.345,700
Aug 13, 20194.884.884.244.294.296,200
Aug 12, 20194.134.934.004.934.939,100
Aug 09, 20194.174.283.904.284.283,200
Aug 08, 20194.224.304.024.304.306,100
Aug 07, 20194.534.534.094.254.2517,300
Aug 06, 20194.624.694.194.684.6827,500
Aug 05, 20194.455.633.704.684.68158,300
Aug 02, 20195.015.444.615.145.1410,100
Aug 01, 20195.335.394.964.964.969,500
Jul 31, 20195.085.804.805.415.4145,700
Jul 30, 20195.365.815.045.085.0828,100
Jul 29, 20195.516.755.115.515.5122,700
Jul 29, 20198/1 Stock Split
Jul 26, 20196.807.606.407.127.1212,400
Jul 25, 20197.367.606.566.966.9612,200
Jul 24, 20198.248.246.887.047.0429,300
Jul 23, 20197.288.406.888.248.2462,500
Jul 22, 20196.967.446.727.367.3634,200
Jul 19, 20196.647.526.327.207.20131,000
Jul 18, 20197.127.205.767.047.04476,800
Jul 17, 201911.9212.4810.1610.9610.96330,500
Jul 16, 201910.2411.2810.0811.1211.12152,100
Jul 15, 20198.7211.608.6411.0411.04622,900
Jul 12, 20198.168.407.768.168.1674,800
Jul 11, 20197.369.367.288.008.00255,200
Jul 10, 20196.567.686.487.367.36117,400
Jul 09, 20195.926.485.926.406.4011,700
Jul 08, 20196.086.646.006.246.2446,300
Jul 05, 20195.926.165.606.086.089,900
Jul 03, 20195.366.005.365.765.7617,900
Jul 02, 20195.285.685.285.605.607,900
Jul 01, 20195.445.605.365.605.601,600
Jun 28, 20195.525.765.445.605.6012,200
Jun 27, 20195.285.525.205.525.529,200
Jun 26, 20195.445.525.205.205.208,700
Jun 25, 20195.365.845.365.445.4424,800
Jun 24, 20195.685.685.285.445.445,600
Jun 21, 20195.285.685.285.445.4419,000
Jun 20, 20195.205.525.045.285.2816,600
Jun 19, 20195.285.284.965.285.283,500
Jun 18, 20195.045.444.885.285.2822,800
Jun 17, 20195.046.244.805.125.12100,600
Jun 14, 20195.125.124.804.804.807,800
Jun 13, 20195.125.364.884.964.968,800
Jun 12, 20195.205.605.125.365.3611,500
Jun 11, 20195.365.605.045.285.285,500
Jun 10, 20195.205.765.205.365.367,400
Jun 07, 20195.445.765.125.605.6011,300
Jun 06, 20195.285.765.285.445.443,800
Jun 05, 20196.086.085.365.765.765,200
Jun 04, 20195.926.325.605.685.6817,100
Jun 03, 20195.686.005.365.925.9229,800
May 31, 20195.285.605.205.525.5228,900
May 30, 20195.445.445.045.205.207,000
May 29, 20195.045.844.965.525.5261,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...