4.77
price down icon0.22%   -0.0105
after-market 시간 외 거래: 4.75 -0.02 -0.42%
loading

Stabilis Solutions Inc 주식 (SLNG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-24 $4.80 $4.70 $0.1033 4,351.0 -0.22%
2025-07-23 $4.78 $4.78 $0.00 259.0 -1.23%
2025-07-22 $4.96 $4.84 $0.12 17,447.0 -4.99%
2025-07-21 $5.20 $5.09 $0.1058 2,337.0 -2.88%
2025-07-18 $5.25 $5.10 $0.1533 3,844.0 +1.25%
2025-07-17 $5.34 $5.14 $0.195 14,982.0 -0.38%
2025-07-16 $5.25 $4.66 $0.59 29,276.0 +5.91%
2025-07-15 $4.91 $4.91 $0.00 686.0 +0.36%
2025-07-14 $5.05 $4.55 $0.4999 20,767.0 +7.06%
2025-07-11 $5.18 $4.53 $0.6523 8,497.0 -3.18%
2025-07-10 $4.75 $4.70 $0.0499 1,168.0 -1.05%
2025-07-09 $5.06 $4.77 $0.29 3,147.0 -2.05%
2025-07-08 $5.16 $4.86 $0.30 11,745.0 -3.94%
2025-07-07 $5.29 $4.43 $0.8599 25,284.0 +14.71%
2025-07-03 $4.93 $4.40 $0.5256 31,878.0 -11.42%
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%

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 $4.40 $0.9491 222,769.0 +0.42%
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
$84.09
price up icon 0.10%
oil_gas_integrated PBR
$12.65
price up icon 0.00%
oil_gas_integrated SU
$39.70
price up icon 0.03%
oil_gas_integrated E
$33.99
price down icon 0.06%
$25.68
price down icon 1.04%
oil_gas_integrated BP
$32.13
price down icon 1.77%
자본화:     |  볼륨(24시간):