5 DAY PERFORMANCE
-7.68%
1 MONTH PERFORMANCE
-4.56%
3 MONTH PERFORMANCE
-11.46%
6 MONTH PERFORMANCE
+2.69%
YEAR-TO-DATE PERFORMANCE
+14.87%
1 YEAR PERFORMANCE
+22.92%
StealthGas Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $6.90 | $6.76 (-2.03%) | $6.90 | $6.75 | 89.70 K | $243.58 M |
| 12/08/2025 | $7.04 | $6.89 (-2.13%) | $7.05 | $6.86 | 80.70 K | $248.08 M |
| 12/05/2025 | $6.89 | $7.03 (2.03%) | $7.06 | $6.89 | 168.60 K | $253.12 M |
| 12/04/2025 | $6.93 | $6.92 (-0.14%) | $6.93 | $6.77 | 146.30 K | $249.16 M |
| 12/03/2025 | $6.85 | $6.89 (0.58%) | $6.95 | $6.85 | 134.30 K | $248.08 M |
| 12/02/2025 | $6.83 | $6.80 (-0.44%) | $6.84 | $6.75 | 94.94 K | $244.84 M |
| 12/01/2025 | $6.85 | $6.81 (-0.58%) | $6.91 | $6.72 | 221.82 K | $245.20 M |
| 11/28/2025 | $6.84 | $6.86 (0.29%) | $6.95 | $6.75 | 100.22 K | $247.00 M |
| 11/26/2025 | $6.69 | $6.77 (1.2%) | $6.89 | $6.69 | 173.70 K | $242.42 M |
| 11/25/2025 | $6.87 | $6.69 (-2.62%) | $7.00 | $6.66 | 146.84 K | $239.56 M |
| 11/24/2025 | $6.78 | $6.82 (0.59%) | $6.89 | $6.67 | 151.83 K | $244.21 M |
| 11/21/2025 | $6.76 | $6.78 (0.3%) | $6.84 | $6.67 | 81.50 K | $242.78 M |
| 11/20/2025 | $6.75 | $6.75 (0%) | $6.87 | $6.70 | 82.42 K | $241.70 M |
| 11/19/2025 | $6.83 | $6.75 (-1.17%) | $6.91 | $6.74 | 75.90 K | $241.70 M |
| 11/18/2025 | $6.85 | $6.87 (0.29%) | $6.92 | $6.75 | 53.40 K | $246.00 M |
| 11/17/2025 | $6.76 | $6.90 (2.07%) | $6.97 | $6.73 | 96.50 K | $247.08 M |
| 11/14/2025 | $6.76 | $6.75 (-0.15%) | $6.78 | $6.70 | 55.30 K | $241.70 M |
| 11/13/2025 | $6.76 | $6.79 (0.44%) | $6.83 | $6.72 | 46.62 K | $243.14 M |
| 11/12/2025 | $6.79 | $6.79 (0%) | $6.83 | $6.73 | 59.43 K | $243.14 M |
| 11/11/2025 | $6.80 | $6.82 (0.29%) | $6.92 | $6.77 | 52.30 K | $244.21 M |
| 11/10/2025 | $6.79 | $6.80 (0.15%) | $6.85 | $6.78 | 61.18 K | $243.49 M |
| 11/07/2025 | $6.75 | $6.78 (0.44%) | $6.80 | $6.73 | 44.80 K | $242.78 M |
| 11/06/2025 | $6.75 | $6.73 (-0.3%) | $6.89 | $6.72 | 76.10 K | $240.99 M |
| 11/05/2025 | $6.78 | $6.79 (0.15%) | $6.91 | $6.77 | 48.44 K | $243.14 M |
| 11/04/2025 | $6.86 | $6.78 (-1.17%) | $6.87 | $6.72 | 78.90 K | $242.78 M |
| 11/03/2025 | $6.90 | $6.88 (-0.29%) | $7.00 | $6.87 | 134.52 K | $246.36 M |
| 10/31/2025 | $6.61 | $6.85 (3.63%) | $6.92 | $6.55 | 174.30 K | $245.28 M |
| 10/30/2025 | $6.52 | $6.54 (0.31%) | $6.59 | $6.46 | 71.20 K | $234.18 M |
| 10/29/2025 | $6.50 | $6.52 (0.31%) | $6.59 | $6.46 | 54.30 K | $233.47 M |
| 10/28/2025 | $6.52 | $6.51 (-0.15%) | $6.52 | $6.46 | 40.70 K | $233.11 M |
| 10/27/2025 | $6.52 | $6.50 (-0.31%) | $6.63 | $6.48 | 71.20 K | $232.75 M |
| 10/24/2025 | $6.65 | $6.48 (-2.56%) | $6.69 | $6.48 | 49.10 K | $232.04 M |
| 10/23/2025 | $6.49 | $6.60 (1.69%) | $6.67 | $6.49 | 76.29 K | $236.33 M |
| 10/22/2025 | $6.33 | $6.49 (2.53%) | $6.51 | $6.33 | 72.91 K | $232.39 M |
| 10/21/2025 | $6.52 | $6.33 (-2.91%) | $6.52 | $6.33 | 80.50 K | $226.66 M |
| 10/20/2025 | $6.35 | $6.51 (2.52%) | $6.52 | $6.35 | 77.18 K | $233.11 M |
| 10/17/2025 | $6.34 | $6.34 (0%) | $6.40 | $6.31 | 75.90 K | $227.02 M |
| 10/16/2025 | $6.41 | $6.36 (-0.78%) | $6.51 | $6.33 | 114.90 K | $227.74 M |
| 10/15/2025 | $6.43 | $6.37 (-0.93%) | $6.60 | $6.34 | 145.63 K | $228.10 M |
| 10/14/2025 | $6.25 | $6.45 (3.2%) | $6.50 | $6.22 | 145.15 K | $230.96 M |
| 10/13/2025 | $6.37 | $6.30 (-1.1%) | $6.50 | $6.28 | 82.90 K | $225.59 M |
| 10/10/2025 | $6.31 | $6.26 (-0.79%) | $6.50 | $6.24 | 181.90 K | $224.16 M |
| 10/09/2025 | $6.12 | $6.30 (2.94%) | $6.36 | $6.12 | 290.76 K | $225.59 M |
| 10/08/2025 | $6.46 | $6.36 (-1.55%) | $6.46 | $6.34 | 92.30 K | $227.74 M |
| 10/07/2025 | $6.52 | $6.44 (-1.23%) | $6.52 | $6.38 | 131.10 K | $230.60 M |
| 10/06/2025 | $6.52 | $6.56 (0.61%) | $6.62 | $6.46 | 87.10 K | $234.90 M |
| 10/03/2025 | $6.53 | $6.49 (-0.61%) | $6.59 | $6.45 | 102.20 K | $232.39 M |
| 10/02/2025 | $6.52 | $6.45 (-1.07%) | $6.63 | $6.42 | 82.35 K | $230.96 M |
| 10/01/2025 | $6.55 | $6.54 (-0.15%) | $6.65 | $6.52 | 73.22 K | $234.18 M |
| 09/30/2025 | $6.60 | $6.55 (-0.76%) | $6.68 | $6.53 | 120.51 K | $234.54 M |
| 09/29/2025 | $6.72 | $6.68 (-0.6%) | $6.74 | $6.59 | 158.60 K | $239.20 M |
| 09/26/2025 | $6.85 | $6.74 (-1.61%) | $6.91 | $6.70 | 155.91 K | $241.35 M |
| 09/25/2025 | $6.84 | $6.82 (-0.29%) | $6.88 | $6.77 | 132.60 K | $244.21 M |
| 09/24/2025 | $6.88 | $6.84 (-0.58%) | $6.93 | $6.84 | 101.18 K | $244.93 M |
| 09/23/2025 | $6.89 | $6.86 (-0.44%) | $7.05 | $6.85 | 71.45 K | $245.64 M |
| 09/22/2025 | $6.98 | $6.94 (-0.57%) | $7.10 | $6.94 | 100.10 K | $248.51 M |
| 09/19/2025 | $7.10 | $7.02 (-1.13%) | $7.10 | $6.95 | 126.22 K | $251.37 M |
| 09/18/2025 | $7.17 | $7.11 (-0.84%) | $7.17 | $7.05 | 124.60 K | $254.60 M |
| 09/17/2025 | $7.11 | $7.10 (-0.14%) | $7.15 | $7.06 | 92.42 K | $254.24 M |
| 09/16/2025 | $7.35 | $7.14 (-2.86%) | $7.43 | $7.11 | 94.49 K | $255.67 M |
| 09/15/2025 | $7.30 | $7.29 (-0.14%) | $7.43 | $7.20 | 165.80 K | $261.04 M |
| 09/12/2025 | $7.24 | $7.30 (0.83%) | $7.37 | $7.24 | 57.90 K | $261.40 M |
| 09/11/2025 | $7.32 | $7.30 (-0.27%) | $7.35 | $7.18 | 149.62 K | $261.40 M |
| 09/10/2025 | $7.43 | $7.33 (-1.35%) | $7.43 | $7.32 | 84.61 K | $262.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
