Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
1.290
-0.070 (-5.15%)
At close: Mar 28, 2025, 4:00 PM
1.270
-0.020 (-1.54%)
After-hours: Mar 28, 2025, 7:58 PM EST
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.34 | 1.35 | 1.26 | 1.29 | 1.29 | -5.15% | 646,068 |
| Mar 27, 2025 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 439,825 |
| Mar 26, 2025 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -2.17% | 643,668 |
| Mar 25, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 5.34% | 536,553 |
| Mar 24, 2025 | 1.30 | 1.35 | 1.28 | 1.31 | 1.31 | 0.77% | 880,429 |
| Mar 21, 2025 | 1.31 | 1.33 | 1.22 | 1.30 | 1.30 | -0.76% | 4,568,180 |
| Mar 20, 2025 | 1.31 | 1.35 | 1.26 | 1.31 | 1.31 | 0.77% | 1,395,579 |
| Mar 19, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -5.11% | 1,434,796 |
| Mar 18, 2025 | 1.38 | 1.41 | 1.32 | 1.37 | 1.37 | -2.14% | 1,147,676 |
| Mar 17, 2025 | 1.42 | 1.42 | 1.30 | 1.40 | 1.40 | -3.45% | 1,951,954 |
| Mar 14, 2025 | 1.34 | 1.46 | 1.34 | 1.45 | 1.45 | 8.21% | 1,279,774 |
| Mar 13, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 423,129 |
| Mar 12, 2025 | 1.36 | 1.37 | 1.29 | 1.32 | 1.32 | -0.75% | 691,558 |
| Mar 11, 2025 | 1.23 | 1.33 | 1.22 | 1.33 | 1.33 | 8.13% | 908,137 |
| Mar 10, 2025 | 1.18 | 1.28 | 1.18 | 1.23 | 1.23 | -6.11% | 1,028,137 |
| Mar 7, 2025 | 1.29 | 1.34 | 1.26 | 1.31 | 1.31 | 1.55% | 1,472,562 |
| Mar 6, 2025 | 1.35 | 1.37 | 1.27 | 1.29 | 1.29 | -5.84% | 947,182 |
| Mar 5, 2025 | 1.23 | 1.38 | 1.23 | 1.37 | 1.37 | 12.30% | 1,365,226 |
| Mar 4, 2025 | 1.18 | 1.25 | 1.15 | 1.22 | 1.22 | 1.67% | 1,041,051 |
| Mar 3, 2025 | 1.30 | 1.32 | 1.19 | 1.20 | 1.20 | -7.69% | 1,080,527 |
| Feb 28, 2025 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 0.78% | 613,481 |
| Feb 27, 2025 | 1.31 | 1.36 | 1.27 | 1.29 | 1.29 | -3.01% | 741,290 |
| Feb 26, 2025 | 1.27 | 1.37 | 1.27 | 1.33 | 1.33 | 5.56% | 1,633,652 |
| Feb 25, 2025 | 1.34 | 1.34 | 1.22 | 1.26 | 1.26 | -5.97% | 1,965,035 |
| Feb 24, 2025 | 1.41 | 1.42 | 1.30 | 1.34 | 1.34 | -4.29% | 1,578,434 |
| 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 |