4.99
price up icon0.00%   0.00
after-market 시간 외 거래: 5.08 0.09 +1.80%
loading

Stabilis Solutions Inc 주식 (SLNG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $5.35 $4.70 $0.65 36,752.0 +0.00%
2025-07-01 $4.99 $4.69 $0.30 5,998.0 +5.05%
2025-06-30 $4.83 $4.75 $0.0764 1,722.0 +0.64%
2025-06-27 $5.00 $4.59 $0.41 23,895.0 +2.16%
2025-06-26 $4.98 $4.50 $0.48 33,869.0 -4.15%
2025-06-25 $5.12 $4.75 $0.37 1,664.0 -1.23%
2025-06-24 $5.18 $4.88 $0.305 7,753.0 -3.56%
2025-06-23 $5.34 $5.06 $0.2799 9,183.0 -5.60%
2025-06-20 $5.44 $5.23 $0.21 1,331.0 +2.68%
2025-06-18 $5.40 $5.16 $0.24 2,758.0 -1.88%
2025-06-17 $5.41 $5.08 $0.3212 9,213.0 +9.92%
2025-06-16 $5.34 $4.84 $0.4989 6,944.0 -3.59%
2025-06-13 $5.18 $4.86 $0.32 6,467.0 -3.46%
2025-06-12 $5.30 $4.87 $0.4299 10,107.0 +1.17%
2025-06-11 $5.26 $5.14 $0.12 6,910.0 -0.77%
2025-06-10 $5.35 $5.05 $0.30 10,770.0 -2.55%
2025-06-09 $5.46 $5.32 $0.1492 3,146.0 -1.70%
2025-06-06 $5.44 $5.16 $0.28 4,274.0 +0.70%
2025-06-05 $5.47 $5.26 $0.21 8,497.0 -4.79%
2025-06-04 $5.64 $5.61 $0.03 1,922.0 +2.92%
2025-06-03 $5.48 $5.48 $0.00 1,131.0 -1.08%

Stabilis Solutions Inc 주식 (SLNG) 연도별 가격 이력

이 심층 분석에서는 Stabilis Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SLNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Stabilis Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Stabilis Solutions Inc 주식 (SLNG) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.35 $4.69 $0.66 79,502.0 +5.05%
2025-06 $5.64 $4.50 $1.14 152,207.0 -15.33%
2025-05 $6.00 $5.21 $0.79 93,074.0 -3.61%
2025-04 $6.00 $3.71 $2.29 425,660.0 +20.00%
2025-03 $5.55 $4.28 $1.27 408,953.0 -11.33%
2025-02 $8.28 $4.46 $3.82 1,204,643.0 -27.98%
2025-01 $7.93 $5.37 $2.56 377,918.0 +41.96%

Stabilis Solutions Inc 주식 (SLNG) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $6.20 $5.11 $1.09 244,188.0 +6.75%
2024-11 $5.39 $4.25 $1.14 229,787.0 +17.26%
2024-10 $4.86 $4.07 $0.7943 216,400.0 -8.65%
2024-09 $5.23 $3.90 $1.33 139,263.0 +22.80%
2024-08 $4.44 $3.82 $0.6199 85,922.0 -5.85%
2024-07 $4.38 $3.77 $0.615 69,498.0 +6.49%
2024-06 $4.46 $3.77 $0.69 82,892.0 -3.02%
2024-05 $4.18 $3.87 $0.31 80,626.0 -3.64%
2024-04 $4.38 $3.95 $0.4299 59,081.0 -2.13%
2024-03 $4.54 $3.97 $0.57 122,497.0 +0.33%
2024-02 $4.83 $3.97 $0.8611 72,361.0 -2.42%
2024-01 $4.75 $3.95 $0.80 95,508.0 +3.61%

Stabilis Solutions Inc 주식 (SLNG) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $4.75 $4.15 $0.60 99,004.0 -8.59%
2023-11 $5.13 $4.43 $0.70 57,414.0 -9.20%
2023-10 $5.29 $4.03 $1.26 192,770.0 +17.65%
2023-09 $5.05 $3.93 $1.12 303,584.0 -3.63%
2023-08 $6.40 $3.85 $2.55 1,722,774.0 +4.50%
2023-07 $5.41 $4.10 $1.31 91,270.0 -16.10%
2023-06 $5.16 $3.75 $1.41 106,773.0 +32.02%
2023-05 $3.94 $3.02 $0.92 134,908.0 +15.81%
2023-04 $3.72 $3.01 $0.7099 136,918.0 -9.90%
2023-03 $4.11 $3.00 $1.11 439,538.0 -4.41%
2023-02 $5.22 $3.74 $1.48 219,162.0 -16.68%
2023-01 $5.46 $4.35 $1.11 183,002.0 -13.73%
oil_gas_integrated IMO
$80.98
price up icon 0.67%
oil_gas_integrated E
$33.35
price up icon 1.93%
oil_gas_integrated SU
$38.30
price up icon 1.24%
$25.91
price up icon 2.65%
oil_gas_integrated PBR
$12.95
price up icon 2.86%
oil_gas_integrated BP
$31.30
price up icon 2.62%
자본화:     |  볼륨(24시간):