5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
+11.66%
3 MONTH PERFORMANCE
-0.60%
6 MONTH PERFORMANCE
+15.59%
YEAR-TO-DATE PERFORMANCE
+40.46%
1 YEAR PERFORMANCE
+36.19%
StealthGas Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $9.56 | $9.63 (0.73%) | $9.82 | $9.56 | 131.70 K | $350.77 M |
| 08/20/2026 | $9.73 | $9.52 (-2.16%) | $9.73 | $9.46 | 128.97 K | $346.76 M |
| 08/19/2026 | $9.63 | $9.69 (0.62%) | $9.85 | $9.62 | 172.90 K | $352.95 M |
| 08/18/2026 | $9.60 | $9.59 (-0.1%) | $9.60 | $9.45 | 138.85 K | $349.31 M |
| 08/17/2026 | $9.60 | $9.60 (0%) | $9.62 | $9.27 | 234.81 K | $349.67 M |
| 08/14/2026 | $9.19 | $9.46 (2.94%) | $9.50 | $9.18 | 191.10 K | $344.57 M |
| 08/13/2026 | $8.88 | $9.23 (3.94%) | $9.23 | $8.85 | 85.60 K | $336.20 M |
| 08/12/2026 | $8.73 | $8.91 (2.06%) | $8.96 | $8.64 | 94.42 K | $324.54 M |
| 08/11/2026 | $8.81 | $8.65 (-1.82%) | $8.95 | $8.62 | 80.01 K | $315.07 M |
| 08/10/2026 | $8.55 | $8.81 (3.04%) | $8.87 | $8.50 | 128.12 K | $320.90 M |
| 08/07/2026 | $8.67 | $8.59 (-0.92%) | $8.71 | $8.43 | 81.73 K | $312.88 M |
| 08/06/2026 | $8.72 | $8.67 (-0.57%) | $8.87 | $8.63 | 71.00 K | $315.80 M |
| 08/05/2026 | $8.60 | $8.56 (-0.47%) | $8.69 | $8.56 | 100.14 K | $311.79 M |
| 08/04/2026 | $8.76 | $8.60 (-1.83%) | $8.87 | $8.56 | 121.72 K | $313.25 M |
| 08/03/2026 | $8.90 | $8.86 (-0.45%) | $8.92 | $8.71 | 85.13 K | $322.72 M |
| 07/31/2026 | $8.83 | $8.92 (1.02%) | $9.03 | $8.75 | 86.52 K | $324.90 M |
| 07/30/2026 | $8.70 | $8.84 (1.61%) | $8.87 | $8.70 | 56.80 K | $321.99 M |
| 07/29/2026 | $8.92 | $8.76 (-1.79%) | $9.00 | $8.74 | 62.40 K | $319.08 M |
| 07/28/2026 | $8.84 | $8.86 (0.23%) | $9.01 | $8.70 | 94.71 K | $322.72 M |
| 07/27/2026 | $8.80 | $8.86 (0.68%) | $9.00 | $8.72 | 56.90 K | $322.72 M |
| 07/24/2026 | $8.99 | $8.83 (-1.78%) | $9.07 | $8.83 | 80.10 K | $321.63 M |
| 07/23/2026 | $8.89 | $9.01 (1.35%) | $9.02 | $8.65 | 78.93 K | $328.18 M |
| 07/22/2026 | $8.95 | $8.84 (-1.23%) | $9.09 | $8.82 | 83.30 K | $321.99 M |
| 07/21/2026 | $8.62 | $8.91 (3.36%) | $8.94 | $8.62 | 83.14 K | $324.54 M |
| 07/20/2026 | $8.57 | $8.62 (0.58%) | $8.87 | $8.57 | 133.73 K | $313.98 M |
| 07/17/2026 | $8.63 | $8.53 (-1.16%) | $8.75 | $8.41 | 90.70 K | $310.70 M |
| 07/16/2026 | $8.89 | $8.69 (-2.25%) | $8.94 | $8.69 | 82.80 K | $316.53 M |
| 07/15/2026 | $8.84 | $8.94 (1.13%) | $9.03 | $8.80 | 119.93 K | $325.63 M |
| 07/14/2026 | $8.76 | $8.77 (0.11%) | $8.90 | $8.58 | 93.40 K | $319.44 M |
| 07/13/2026 | $8.86 | $8.71 (-1.69%) | $9.07 | $8.68 | 133.90 K | $317.26 M |
| 07/10/2026 | $8.70 | $8.90 (2.3%) | $8.90 | $8.66 | 189.59 K | $324.18 M |
| 07/09/2026 | $8.80 | $8.57 (-2.61%) | $8.80 | $8.39 | 120.20 K | $312.16 M |
| 07/08/2026 | $8.50 | $8.73 (2.71%) | $8.75 | $8.41 | 101.72 K | $317.98 M |
| 07/07/2026 | $8.30 | $8.51 (2.53%) | $8.53 | $8.27 | 96.54 K | $309.97 M |
| 07/06/2026 | $8.20 | $8.30 (1.22%) | $8.46 | $8.18 | 130.20 K | $302.32 M |
| 07/02/2026 | $7.97 | $8.21 (3.01%) | $8.33 | $7.97 | 137.00 K | $299.04 M |
| 07/01/2026 | $7.88 | $7.96 (1.02%) | $8.06 | $7.88 | 86.02 K | $289.94 M |
| 06/30/2026 | $8.01 | $7.90 (-1.37%) | $8.22 | $7.80 | 147.10 K | $287.75 M |
| 06/29/2026 | $8.24 | $8.01 (-2.79%) | $8.38 | $7.97 | 162.30 K | $291.76 M |
| 06/26/2026 | $8.12 | $8.16 (0.49%) | $8.22 | $7.96 | 185.63 K | $297.22 M |
| 06/25/2026 | $8.20 | $8.10 (-1.22%) | $8.28 | $8.02 | 160.22 K | $295.04 M |
| 06/24/2026 | $8.52 | $8.33 (-2.23%) | $8.57 | $8.29 | 99.65 K | $303.41 M |
| 06/23/2026 | $8.45 | $8.52 (0.83%) | $8.55 | $8.38 | 94.80 K | $310.33 M |
| 06/22/2026 | $8.23 | $8.45 (2.67%) | $8.55 | $8.23 | 153.05 K | $307.79 M |
| 06/18/2026 | $8.38 | $8.29 (-1.07%) | $8.41 | $8.06 | 221.03 K | $301.96 M |
| 06/17/2026 | $8.83 | $8.38 (-5.1%) | $8.85 | $8.36 | 192.25 K | $305.24 M |
| 06/16/2026 | $9.20 | $8.78 (-4.57%) | $9.26 | $8.75 | 216.60 K | $319.81 M |
| 06/15/2026 | $9.65 | $9.23 (-4.35%) | $9.90 | $9.22 | 158.04 K | $336.20 M |
| 06/12/2026 | $9.36 | $9.65 (3.1%) | $9.69 | $9.36 | 178.70 K | $351.49 M |
| 06/11/2026 | $9.35 | $9.25 (-1.07%) | $9.62 | $9.24 | 126.42 K | $336.92 M |
| 06/10/2026 | $9.47 | $9.35 (-1.27%) | $9.55 | $9.24 | 135.40 K | $340.57 M |
| 06/09/2026 | $9.56 | $9.39 (-1.78%) | $9.56 | $9.27 | 96.97 K | $342.02 M |
| 06/08/2026 | $9.62 | $9.34 (-2.91%) | $9.62 | $9.25 | 159.25 K | $340.20 M |
| 06/05/2026 | $9.19 | $9.62 (4.68%) | $9.64 | $9.16 | 274.02 K | $350.40 M |
| 06/04/2026 | $9.22 | $9.18 (-0.43%) | $9.33 | $9.15 | 157.82 K | $334.37 M |
| 06/03/2026 | $9.45 | $9.22 (-2.43%) | $9.45 | $9.22 | 95.69 K | $335.83 M |
| 06/02/2026 | $9.25 | $9.44 (2.05%) | $9.45 | $9.17 | 136.75 K | $343.85 M |
| 06/01/2026 | $9.18 | $9.35 (1.85%) | $9.48 | $9.18 | 129.71 K | $337.65 M |
| 05/29/2026 | $9.30 | $9.18 (-1.29%) | $9.31 | $9.04 | 158.70 K | $331.51 M |
| 05/28/2026 | $9.65 | $9.30 (-3.63%) | $9.74 | $9.30 | 192.92 K | $335.84 M |
| 05/27/2026 | $9.86 | $9.69 (-1.72%) | $9.87 | $9.47 | 184.74 K | $349.92 M |
| 05/26/2026 | $9.92 | $9.94 (0.2%) | $10.10 | $9.81 | 166.90 K | $358.95 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.
