Skip to main content
Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
2.320
-0.030 (-1.28%)
At close: Nov 4, 2024, 4:00 PM
2.300
-0.020 (-0.86%)
After-hours: Nov 4, 2024, 7:58 PM EST

Standard Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20242.372.372.242.322.32-1.28%1,220,887
Nov 1, 20242.402.472.322.352.35-0.42%1,130,582
Oct 31, 20242.512.512.242.362.36-5.98%2,266,641
Oct 30, 20242.562.642.382.512.512.03%3,769,201
Oct 29, 20242.392.522.312.462.466.96%3,208,945
Oct 28, 20242.252.542.252.302.305.50%4,736,659
Oct 25, 20242.252.372.152.182.18-0.91%2,523,557
Oct 24, 20242.162.262.062.202.204.27%2,942,710
Oct 23, 20242.222.222.052.112.11-4.95%2,250,116
Oct 22, 20242.002.301.982.222.2212.69%5,418,616
Oct 21, 20241.922.001.821.971.973.14%2,739,354
Oct 18, 20242.002.021.901.911.91-4.50%1,292,997
Oct 17, 20242.182.181.922.002.00-3.38%2,442,851
Oct 16, 20241.922.141.902.072.075.61%2,460,781
Oct 15, 20242.152.211.931.961.96-13.27%3,282,112
Oct 14, 20242.492.502.002.262.26-6.61%6,037,022
Oct 11, 20242.142.432.112.422.4215.24%5,195,806
Oct 10, 20242.032.272.012.102.109.95%5,216,343
Oct 9, 20241.831.991.731.911.9110.40%3,789,196
Oct 8, 20241.861.861.681.731.73-7.98%1,533,128
Oct 7, 20241.731.991.711.881.8815.34%3,866,835
Oct 4, 20241.601.721.601.631.630.62%1,067,865
Oct 3, 20241.601.631.561.621.62-0.61%781,033
Oct 2, 20241.591.691.561.631.632.52%1,872,860
Oct 1, 20241.581.681.521.591.59-1.24%1,177,779
Sep 30, 20241.651.691.571.611.61-1.23%1,072,990
Sep 27, 20241.741.771.611.631.63-3.55%2,232,629
Sep 26, 20241.541.701.541.691.699.03%1,303,249
Sep 25, 20241.531.571.251.551.551.31%1,800,600
Sep 24, 20241.701.781.501.531.53-8.93%2,903,516
Sep 23, 20241.421.701.411.681.6822.63%5,783,146
Sep 20, 20241.381.421.311.371.378.73%3,425,335
Sep 19, 20241.281.281.241.261.262.44%847,207
Sep 18, 20241.241.291.221.231.23-0.81%585,951
Sep 17, 20241.191.241.171.241.243.33%400,823
Sep 16, 20241.231.261.181.201.20-1.64%885,682
Sep 13, 20241.211.241.171.221.222.52%524,807
Sep 12, 20241.271.271.191.191.19-6.30%706,108
Sep 11, 20241.171.281.151.271.2714.41%1,331,354
Sep 10, 20241.151.171.101.111.11-2.63%1,252,692
Sep 9, 20241.151.171.121.141.14-0.87%517,298
Sep 6, 20241.201.201.151.151.15-2.54%724,334
Sep 5, 20241.191.191.161.181.18-0.84%502,340
Sep 4, 20241.201.241.181.191.19-1.65%363,500
Sep 3, 20241.261.271.161.211.21-6.20%1,315,548
Aug 30, 20241.331.361.291.291.29-3.73%542,654
Aug 29, 20241.171.411.171.341.3414.53%1,965,994
Aug 28, 20241.241.241.171.171.17-7.87%376,225
Aug 27, 20241.221.271.181.271.274.10%527,775
Aug 26, 20241.241.251.221.221.22-2.40%253,756
Aug 23, 20241.191.251.161.251.255.04%449,402
Aug 22, 20241.211.221.161.191.19-3.25%632,383
Aug 21, 20241.211.251.191.231.232.50%724,113
Aug 20, 20241.231.241.181.201.20-2.44%391,341
Aug 19, 20241.181.231.171.231.235.13%503,197
Aug 16, 20241.161.181.151.171.17-415,992
Aug 15, 20241.141.211.141.171.170.86%462,109
Aug 14, 20241.161.171.111.161.16-1.69%437,090
Aug 13, 20241.151.181.111.181.185.36%514,810
Aug 12, 20241.161.181.111.121.12-562,755
Aug 9, 20241.201.201.121.121.12-6.67%538,934
Aug 8, 20241.101.201.101.201.206.19%554,172
Aug 7, 20241.151.221.111.131.132.73%1,228,910
Aug 6, 20241.161.171.091.101.10-5.98%897,030
Aug 5, 20241.091.171.071.171.17-0.85%1,436,972
Aug 2, 20241.221.221.171.181.18-6.35%1,405,569
Aug 1, 20241.351.351.251.261.26-7.35%1,188,423
Jul 31, 20241.341.381.331.361.360.74%682,521
Jul 30, 20241.361.371.321.351.35-2.17%642,805
Jul 29, 20241.321.381.301.381.382.22%918,957
Jul 26, 20241.341.371.331.351.351.50%487,228
Jul 25, 20241.321.371.301.331.33-2.92%830,935
Jul 24, 20241.401.441.311.371.37-4.20%1,061,645
Jul 23, 20241.451.501.401.431.43-1.38%901,710
Jul 22, 20241.401.521.401.451.455.84%1,147,132
Jul 19, 20241.371.401.341.371.37-492,143
Jul 18, 20241.421.461.351.371.37-2.84%890,206
Jul 17, 20241.341.451.331.411.413.68%1,260,560
Jul 16, 20241.271.381.251.361.365.43%756,534
Jul 15, 20241.301.321.251.291.29-3.01%725,283
Jul 12, 20241.331.341.291.331.333.91%676,158
Jul 11, 20241.211.311.211.281.287.56%954,149
Jul 10, 20241.211.241.181.191.19-1.65%667,081
Jul 9, 20241.291.291.201.211.21-7.63%865,853
Jul 8, 20241.261.331.251.311.311.55%422,889
Jul 5, 20241.321.321.241.291.29-1.53%514,735
Jul 3, 20241.331.351.301.311.31-0.76%551,358
Jul 2, 20241.391.391.241.321.32-1.49%1,247,867
Jul 1, 20241.301.381.281.341.347.20%837,029
Jun 28, 20241.241.271.221.251.252.46%571,483
Jun 27, 20241.221.261.201.221.220.83%846,089
Jun 26, 20241.211.261.201.211.21-784,550
Jun 25, 20241.211.221.161.211.210.83%495,510
Jun 24, 20241.261.281.201.201.20-4.76%465,599
Jun 21, 20241.241.291.181.261.262.44%1,162,523
Jun 20, 20241.241.251.201.231.23-2.38%752,258
Jun 18, 20241.331.361.261.261.26-6.67%763,783
Jun 17, 20241.341.371.271.351.35-806,411
Jun 14, 20241.391.401.291.351.35-3.57%1,048,537
Jun 13, 20241.431.471.391.401.40-2.78%627,550