Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
1.400
-0.050 (-3.45%)
At close: Feb 21, 2025, 4:00 PM
1.380
-0.020 (-1.41%)
After-hours: Feb 21, 2025, 7:59 PM EST
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.46 | 1.47 | 1.37 | 1.40 | 1.40 | -3.45% | 1,116,877 |
| Feb 20, 2025 | 1.47 | 1.53 | 1.43 | 1.45 | 1.45 | -2.03% | 1,126,786 |
| Feb 19, 2025 | 1.45 | 1.49 | 1.42 | 1.48 | 1.48 | -0.67% | 1,156,507 |
| Feb 18, 2025 | 1.48 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 796,127 |
| Feb 14, 2025 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -2.60% | 934,580 |
| Feb 13, 2025 | 1.46 | 1.54 | 1.45 | 1.54 | 1.54 | 6.21% | 653,600 |
| Feb 12, 2025 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 0.69% | 1,689,106 |
| Feb 11, 2025 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | -3.36% | 814,924 |
| Feb 10, 2025 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 871,878 |
| Feb 7, 2025 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -1.96% | 1,025,376 |
| Feb 6, 2025 | 1.53 | 1.58 | 1.51 | 1.53 | 1.53 | 1.32% | 638,046 |
| Feb 5, 2025 | 1.55 | 1.61 | 1.51 | 1.51 | 1.51 | -2.58% | 922,005 |
| Feb 4, 2025 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | 4.03% | 1,086,806 |
| Feb 3, 2025 | 1.47 | 1.51 | 1.41 | 1.49 | 1.49 | -2.61% | 1,099,404 |
| Jan 31, 2025 | 1.56 | 1.57 | 1.49 | 1.53 | 1.53 | -0.65% | 1,037,627 |
| Jan 30, 2025 | 1.53 | 1.58 | 1.51 | 1.54 | 1.54 | 1.99% | 906,419 |
| Jan 29, 2025 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | - | 719,447 |
| Jan 28, 2025 | 1.54 | 1.56 | 1.47 | 1.51 | 1.51 | -2.58% | 1,114,093 |
| Jan 27, 2025 | 1.60 | 1.62 | 1.50 | 1.55 | 1.55 | -4.32% | 1,570,609 |
| Jan 24, 2025 | 1.63 | 1.69 | 1.60 | 1.62 | 1.62 | 0.62% | 1,025,311 |
| Jan 23, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | -1.23% | 757,624 |
| Jan 22, 2025 | 1.62 | 1.67 | 1.60 | 1.63 | 1.63 | 0.62% | 1,245,266 |
| Jan 21, 2025 | 1.68 | 1.69 | 1.59 | 1.62 | 1.62 | -3.57% | 1,394,107 |
| Jan 17, 2025 | 1.70 | 1.75 | 1.64 | 1.68 | 1.68 | - | 1,374,153 |
| Jan 16, 2025 | 1.67 | 1.74 | 1.60 | 1.68 | 1.68 | 7.01% | 3,728,086 |
| Jan 15, 2025 | 1.53 | 1.63 | 1.51 | 1.57 | 1.57 | 5.37% | 1,563,417 |
| Jan 14, 2025 | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | -2.61% | 1,112,521 |
| Jan 13, 2025 | 1.60 | 1.60 | 1.51 | 1.53 | 1.53 | -6.71% | 1,174,043 |
| Jan 10, 2025 | 1.70 | 1.70 | 1.58 | 1.64 | 1.64 | -3.53% | 1,350,611 |
| Jan 8, 2025 | 1.64 | 1.73 | 1.57 | 1.70 | 1.70 | 0.59% | 1,879,392 |
| Jan 7, 2025 | 1.73 | 1.76 | 1.67 | 1.69 | 1.69 | -0.59% | 1,269,216 |
| Jan 6, 2025 | 1.64 | 1.74 | 1.63 | 1.70 | 1.70 | 6.25% | 2,086,071 |
| Jan 3, 2025 | 1.59 | 1.62 | 1.52 | 1.60 | 1.60 | 2.56% | 1,127,739 |
| Jan 2, 2025 | 1.49 | 1.61 | 1.48 | 1.56 | 1.56 | 6.85% | 1,212,887 |
| Dec 31, 2024 | 1.46 | 1.51 | 1.42 | 1.46 | 1.46 | 0.69% | 910,430 |
| Dec 30, 2024 | 1.47 | 1.51 | 1.44 | 1.45 | 1.45 | -2.68% | 1,073,129 |
| Dec 27, 2024 | 1.52 | 1.55 | 1.45 | 1.49 | 1.49 | -2.61% | 1,037,927 |
| Dec 26, 2024 | 1.54 | 1.62 | 1.50 | 1.53 | 1.53 | -0.65% | 841,425 |
| Dec 24, 2024 | 1.53 | 1.58 | 1.50 | 1.54 | 1.54 | 2.67% | 1,000,582 |
| Dec 23, 2024 | 1.46 | 1.54 | 1.44 | 1.50 | 1.50 | 2.74% | 1,409,821 |
| Dec 20, 2024 | 1.40 | 1.51 | 1.38 | 1.46 | 1.46 | 5.04% | 1,478,449 |
| Dec 19, 2024 | 1.37 | 1.43 | 1.37 | 1.39 | 1.39 | 2.21% | 1,160,526 |
| Dec 18, 2024 | 1.42 | 1.49 | 1.34 | 1.36 | 1.36 | -4.23% | 1,468,497 |
| Dec 17, 2024 | 1.40 | 1.45 | 1.36 | 1.42 | 1.42 | -2.07% | 1,136,917 |
| Dec 16, 2024 | 1.48 | 1.50 | 1.42 | 1.45 | 1.45 | -2.03% | 961,861 |
| Dec 13, 2024 | 1.55 | 1.58 | 1.47 | 1.48 | 1.48 | -5.13% | 2,073,997 |
| Dec 12, 2024 | 1.63 | 1.65 | 1.56 | 1.56 | 1.56 | -4.29% | 1,125,121 |
| Dec 11, 2024 | 1.65 | 1.67 | 1.61 | 1.63 | 1.63 | -1.21% | 1,877,779 |
| Dec 10, 2024 | 1.68 | 1.70 | 1.62 | 1.65 | 1.65 | -1.20% | 927,795 |
| Dec 9, 2024 | 1.64 | 1.73 | 1.62 | 1.67 | 1.67 | 3.73% | 2,445,974 |
| Dec 6, 2024 | 1.62 | 1.67 | 1.58 | 1.61 | 1.61 | -0.62% | 1,023,405 |
| Dec 5, 2024 | 1.65 | 1.68 | 1.59 | 1.62 | 1.62 | -0.61% | 967,245 |
| Dec 4, 2024 | 1.70 | 1.73 | 1.62 | 1.63 | 1.63 | -5.78% | 1,280,101 |
| Dec 3, 2024 | 1.73 | 1.77 | 1.69 | 1.73 | 1.73 | -0.57% | 1,004,934 |
| Dec 2, 2024 | 1.76 | 1.80 | 1.71 | 1.74 | 1.74 | -2.79% | 1,142,941 |
| Nov 29, 2024 | 1.72 | 1.85 | 1.72 | 1.79 | 1.79 | 5.92% | 989,729 |
| Nov 27, 2024 | 1.68 | 1.75 | 1.65 | 1.69 | 1.69 | 1.81% | 1,357,015 |
| Nov 26, 2024 | 1.74 | 1.75 | 1.65 | 1.66 | 1.66 | -5.68% | 1,331,668 |
| Nov 25, 2024 | 1.72 | 1.84 | 1.71 | 1.76 | 1.76 | 1.73% | 2,033,198 |
| Nov 22, 2024 | 1.70 | 1.78 | 1.66 | 1.73 | 1.73 | 4.22% | 1,613,386 |
| Nov 21, 2024 | 1.65 | 1.75 | 1.64 | 1.66 | 1.66 | - | 1,089,213 |
| Nov 20, 2024 | 1.72 | 1.75 | 1.60 | 1.66 | 1.66 | -2.35% | 1,806,367 |
| Nov 19, 2024 | 1.67 | 1.82 | 1.63 | 1.70 | 1.70 | 4.94% | 2,116,180 |
| Nov 18, 2024 | 1.61 | 1.70 | 1.59 | 1.62 | 1.62 | 2.53% | 1,834,723 |
| Nov 15, 2024 | 1.71 | 1.75 | 1.57 | 1.58 | 1.58 | -11.24% | 2,468,086 |
| Nov 14, 2024 | 1.95 | 1.95 | 1.73 | 1.78 | 1.78 | -10.55% | 3,360,487 |
| Nov 13, 2024 | 2.00 | 2.06 | 1.90 | 1.99 | 1.99 | 1.53% | 2,035,984 |
| Nov 12, 2024 | 1.99 | 2.02 | 1.91 | 1.96 | 1.96 | -4.85% | 2,679,681 |
| Nov 11, 2024 | 2.15 | 2.15 | 2.01 | 2.06 | 2.06 | -5.07% | 1,588,104 |
| Nov 8, 2024 | 2.29 | 2.29 | 2.10 | 2.17 | 2.17 | -5.24% | 1,635,514 |
| Nov 7, 2024 | 2.16 | 2.33 | 2.12 | 2.29 | 2.29 | 6.02% | 1,647,936 |
| Nov 6, 2024 | 2.32 | 2.32 | 2.07 | 2.16 | 2.16 | -6.09% | 2,331,166 |
| Nov 5, 2024 | 2.27 | 2.35 | 2.26 | 2.30 | 2.30 | -0.86% | 1,300,088 |
| Nov 4, 2024 | 2.37 | 2.37 | 2.24 | 2.32 | 2.32 | -1.28% | 1,220,887 |
| Nov 1, 2024 | 2.40 | 2.47 | 2.32 | 2.35 | 2.35 | -0.42% | 1,130,582 |
| Oct 31, 2024 | 2.51 | 2.51 | 2.24 | 2.36 | 2.36 | -5.98% | 2,266,641 |
| Oct 30, 2024 | 2.56 | 2.64 | 2.38 | 2.51 | 2.51 | 2.03% | 3,769,201 |
| Oct 29, 2024 | 2.39 | 2.52 | 2.31 | 2.46 | 2.46 | 6.96% | 3,208,945 |
| Oct 28, 2024 | 2.25 | 2.54 | 2.25 | 2.30 | 2.30 | 5.50% | 4,736,659 |
| Oct 25, 2024 | 2.25 | 2.37 | 2.15 | 2.18 | 2.18 | -0.91% | 2,523,557 |
| Oct 24, 2024 | 2.16 | 2.26 | 2.06 | 2.20 | 2.20 | 4.27% | 2,942,710 |
| Oct 23, 2024 | 2.22 | 2.22 | 2.05 | 2.11 | 2.11 | -4.95% | 2,250,116 |
| Oct 22, 2024 | 2.00 | 2.30 | 1.98 | 2.22 | 2.22 | 12.69% | 5,418,616 |
| Oct 21, 2024 | 1.92 | 2.00 | 1.82 | 1.97 | 1.97 | 3.14% | 2,739,354 |
| Oct 18, 2024 | 2.00 | 2.02 | 1.90 | 1.91 | 1.91 | -4.50% | 1,292,997 |
| Oct 17, 2024 | 2.18 | 2.18 | 1.92 | 2.00 | 2.00 | -3.38% | 2,442,851 |
| Oct 16, 2024 | 1.92 | 2.14 | 1.90 | 2.07 | 2.07 | 5.61% | 2,460,781 |
| Oct 15, 2024 | 2.15 | 2.21 | 1.93 | 1.96 | 1.96 | -13.27% | 3,282,112 |
| Oct 14, 2024 | 2.49 | 2.50 | 2.00 | 2.26 | 2.26 | -6.61% | 6,037,022 |
| Oct 11, 2024 | 2.14 | 2.43 | 2.11 | 2.42 | 2.42 | 15.24% | 5,195,806 |
| Oct 10, 2024 | 2.03 | 2.27 | 2.01 | 2.10 | 2.10 | 9.95% | 5,216,343 |
| Oct 9, 2024 | 1.83 | 1.99 | 1.73 | 1.91 | 1.91 | 10.40% | 3,789,196 |
| Oct 8, 2024 | 1.86 | 1.86 | 1.68 | 1.73 | 1.73 | -7.98% | 1,533,128 |
| Oct 7, 2024 | 1.73 | 1.99 | 1.71 | 1.88 | 1.88 | 15.34% | 3,866,835 |
| Oct 4, 2024 | 1.60 | 1.72 | 1.60 | 1.63 | 1.63 | 0.62% | 1,067,865 |
| Oct 3, 2024 | 1.60 | 1.63 | 1.56 | 1.62 | 1.62 | -0.61% | 781,033 |
| Oct 2, 2024 | 1.59 | 1.69 | 1.56 | 1.63 | 1.63 | 2.52% | 1,872,860 |
| Oct 1, 2024 | 1.58 | 1.68 | 1.52 | 1.59 | 1.59 | -1.24% | 1,177,779 |
| Sep 30, 2024 | 1.65 | 1.69 | 1.57 | 1.61 | 1.61 | -1.23% | 1,072,990 |
| Sep 27, 2024 | 1.74 | 1.77 | 1.61 | 1.63 | 1.63 | -3.55% | 2,232,629 |