Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stabilis Solutions Inc (NQ: SLNG )

4.230 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	4.221	4.245	4.221	4.230	5,884	+0.02(+0.44%)
Aug 14, 2024	4.180	4.235	4.180	4.212	1,445	+0.19(+4.64%)
Aug 13, 2024	4.120	4.294	3.850	4.025	3,499	-0.08(-1.97%)
Aug 12, 2024	4.200	4.200	4.106	4.106	642	-0.04(-1.07%)
Aug 09, 2024	4.110	4.160	4.110	4.150	2,279	+0.00(+0.00%)
Aug 08, 2024	4.000	4.150	3.990	4.150	13,595	+0.26(+6.68%)
Aug 06, 2024				3.890	164	-0.01(-0.26%)
Aug 05, 2024	3.900	3.900	3.900	3.900	270	+0.00(+0.00%)
Aug 02, 2024	3.900	3.910	3.900	3.900	2,077	-0.20(-4.88%)
Jul 31, 2024				4.100	371	+0.04(+0.99%)
Jul 30, 2024	4.005	4.060	3.978	4.060	1,374	+0.15(+3.84%)
Jul 29, 2024	3.920	4.070	3.910	3.910	1,537	-0.04(-1.01%)
Jul 26, 2024	4.130	4.130	3.950	3.950	1,556	+0.03(+0.77%)
Jul 25, 2024	3.940	3.948	3.920	3.920	536	-0.05(-1.20%)
Jul 24, 2024	3.970	4.000	3.967	3.967	2,294	-0.08(-2.04%)
Jul 23, 2024	4.050	4.050	4.050	4.050	499	+0.05(+1.25%)
Jul 22, 2024	4.074	4.074	4.000	4.000	2,522	-0.03(-0.74%)
Jul 19, 2024	4.100	4.160	4.030	4.030	2,371	+0.13(+3.33%)
Jul 18, 2024	4.210	4.318	3.900	3.900	23,945	-0.31(-7.36%)
Jul 17, 2024	4.350	4.350	4.210	4.210	2,000	-0.13(-3.00%)
Jul 15, 2024				4.340	108	+0.05(+1.17%)
Jul 12, 2024	3.980	4.290	3.950	4.290	11,382	+0.36(+9.16%)
Jul 11, 2024	3.980	3.980	3.780	3.930	1,748	-0.02(-0.51%)
Jul 10, 2024	3.965	4.000	3.935	3.950	5,638	-0.04(-1.00%)
Jul 09, 2024	3.910	3.990	3.910	3.990	874	+0.06(+1.53%)
Jul 08, 2024	3.880	3.930	3.880	3.930	1,699	-0.03(-0.76%)
Jul 05, 2024	3.910	3.960	3.900	3.960	1,411	+0.02(+0.51%)
Jul 03, 2024	3.940	3.940	3.940	3.940	278	+0.04(+1.03%)
Jul 02, 2024	3.810	4.000	3.810	3.900	1,389	+0.01(+0.26%)
Jul 01, 2024	3.780	3.890	3.770	3.890	3,309	+0.04(+1.04%)
Jun 28, 2024	3.950	3.950	3.820	3.850	2,183	-0.08(-1.94%)
Jun 27, 2024	3.926	3.926	3.926	3.926	281	+0.09(+2.38%)
Jun 26, 2024	3.890	3.924	3.770	3.835	1,661	-0.11(-2.91%)
Jun 25, 2024	3.950	3.950	3.950	3.950	262	-0.00(-0.00%)
Jun 24, 2024	3.945	3.950	3.945	3.950	593	-0.03(-0.75%)
Jun 21, 2024	3.980	3.990	3.945	3.980	7,702	+0.01(+0.25%)
Jun 20, 2024	3.960	3.970	3.960	3.970	751	+0.01(+0.25%)
Jun 18, 2024	4.000	4.000	3.960	3.960	4,765	-0.12(-2.94%)
Jun 17, 2024	4.060	4.100	3.960	4.080	5,676	-0.06(-1.45%)
Jun 14, 2024	4.030	4.140	4.030	4.140	1,141	+0.05(+1.35%)
Jun 13, 2024	4.060	4.200	4.040	4.085	2,243	-0.12(-2.97%)
Jun 12, 2024	4.180	4.210	4.120	4.210	3,256	+0.02(+0.48%)
Jun 11, 2024	4.120	4.190	4.110	4.190	1,351	+0.08(+1.95%)
Jun 10, 2024	4.150	4.150	4.030	4.110	3,103	-0.10(-2.38%)
Jun 07, 2024	4.130	4.210	4.130	4.210	3,140	+0.14(+3.44%)
Jun 06, 2024	4.120	4.120	4.030	4.070	3,161	-0.04(-0.97%)
Jun 05, 2024	3.970	4.170	3.970	4.110	6,552	-0.10(-2.38%)
Jun 04, 2024	4.150	4.420	4.150	4.210	32,103	-0.25(-5.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Stabilis Solutions Inc (NQ: SLNG )

Historical Prices