Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
4.210
-0.100 (-2.32%)
Oct 21, 2025, 3:31 PM EDT - Market open
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.31 | 4.31 | 4.00 | 4.18 | - | -3.13% | 4,132,661 |
| Oct 20, 2025 | 4.50 | 4.51 | 4.16 | 4.31 | 4.31 | 0.23% | 9,124,932 |
| Oct 17, 2025 | 4.39 | 4.42 | 3.85 | 4.30 | 4.30 | -20.22% | 45,068,297 |
| Oct 16, 2025 | 5.58 | 6.40 | 5.32 | 5.39 | 5.39 | 5.27% | 15,887,565 |
| Oct 15, 2025 | 5.32 | 5.36 | 4.98 | 5.12 | 5.12 | -1.73% | 5,068,468 |
| Oct 14, 2025 | 5.19 | 5.24 | 4.68 | 5.21 | 5.21 | -0.95% | 7,689,824 |
| Oct 13, 2025 | 4.76 | 5.30 | 4.71 | 5.26 | 5.26 | 16.63% | 8,378,594 |
| Oct 10, 2025 | 4.65 | 4.92 | 4.36 | 4.51 | 4.51 | 2.27% | 6,863,238 |
| Oct 9, 2025 | 4.72 | 4.78 | 4.30 | 4.41 | 4.41 | -2.22% | 4,652,318 |
| Oct 8, 2025 | 4.18 | 4.56 | 4.17 | 4.51 | 4.51 | 8.41% | 5,210,247 |
| Oct 7, 2025 | 4.40 | 4.40 | 4.02 | 4.16 | 4.16 | -0.48% | 3,358,989 |
| Oct 6, 2025 | 4.34 | 4.45 | 4.07 | 4.18 | 4.18 | 1.95% | 5,705,774 |
| Oct 3, 2025 | 3.80 | 4.26 | 3.72 | 4.10 | 4.10 | 8.18% | 6,570,368 |
| Oct 2, 2025 | 3.82 | 3.94 | 3.74 | 3.79 | 3.79 | -0.52% | 3,885,455 |
| Oct 1, 2025 | 3.50 | 3.92 | 3.50 | 3.81 | 3.81 | 13.06% | 4,623,896 |
| Sep 30, 2025 | 3.41 | 3.47 | 3.26 | 3.37 | 3.37 | -0.59% | 2,768,200 |
| Sep 29, 2025 | 3.84 | 3.89 | 3.36 | 3.39 | 3.39 | -9.60% | 5,180,681 |
| Sep 26, 2025 | 3.82 | 4.08 | 3.65 | 3.75 | 3.75 | -0.79% | 5,287,027 |
| Sep 25, 2025 | 3.55 | 3.79 | 3.31 | 3.78 | 3.78 | 9.25% | 12,538,698 |
| Sep 24, 2025 | 3.09 | 3.57 | 3.07 | 3.46 | 3.46 | 20.14% | 10,829,947 |
| Sep 23, 2025 | 3.17 | 3.18 | 2.88 | 2.88 | 2.88 | -8.57% | 3,569,898 |
| Sep 22, 2025 | 3.05 | 3.18 | 2.97 | 3.15 | 3.15 | 3.28% | 3,813,763 |
| Sep 19, 2025 | 2.94 | 3.07 | 2.94 | 3.05 | 3.05 | 3.04% | 2,601,336 |
| Sep 18, 2025 | 2.93 | 3.00 | 2.89 | 2.96 | 2.96 | 1.72% | 1,755,389 |
| Sep 17, 2025 | 2.92 | 3.02 | 2.84 | 2.91 | 2.91 | -1.02% | 1,991,216 |
| Sep 16, 2025 | 3.11 | 3.11 | 2.91 | 2.94 | 2.94 | -4.23% | 1,840,940 |
| Sep 15, 2025 | 2.93 | 3.09 | 2.89 | 3.07 | 3.07 | 5.86% | 1,824,753 |
| Sep 12, 2025 | 2.90 | 2.96 | 2.86 | 2.90 | 2.90 | 0.35% | 822,286 |
| Sep 11, 2025 | 2.84 | 2.96 | 2.80 | 2.89 | 2.89 | 1.40% | 1,131,849 |
| Sep 10, 2025 | 2.79 | 2.91 | 2.79 | 2.85 | 2.85 | 1.79% | 1,170,542 |
| Sep 9, 2025 | 2.91 | 2.95 | 2.77 | 2.80 | 2.80 | -5.08% | 2,068,043 |
| Sep 8, 2025 | 3.07 | 3.11 | 2.95 | 2.95 | 2.95 | -3.91% | 1,823,671 |
| Sep 5, 2025 | 2.84 | 3.08 | 2.84 | 3.07 | 3.07 | 6.97% | 2,408,567 |
| Sep 4, 2025 | 2.89 | 2.91 | 2.81 | 2.87 | 2.87 | - | 931,950 |
| Sep 3, 2025 | 2.88 | 2.93 | 2.85 | 2.87 | 2.87 | 0.35% | 718,683 |
| Sep 2, 2025 | 2.82 | 2.89 | 2.74 | 2.86 | 2.86 | -2.72% | 1,917,204 |
| Aug 29, 2025 | 2.93 | 2.97 | 2.87 | 2.94 | 2.94 | - | 1,196,408 |
| Aug 28, 2025 | 2.99 | 3.13 | 2.91 | 2.94 | 2.94 | -0.68% | 2,648,670 |
| Aug 27, 2025 | 2.88 | 2.99 | 2.81 | 2.96 | 2.96 | 3.50% | 1,572,373 |
| Aug 26, 2025 | 2.85 | 2.91 | 2.83 | 2.86 | 2.86 | 0.35% | 778,104 |
| Aug 25, 2025 | 2.85 | 2.91 | 2.74 | 2.85 | 2.85 | 0.35% | 1,227,288 |
| Aug 22, 2025 | 2.77 | 2.85 | 2.70 | 2.84 | 2.84 | 2.90% | 891,114 |
| Aug 21, 2025 | 2.73 | 2.77 | 2.68 | 2.76 | 2.76 | -1.08% | 1,139,957 |
| Aug 20, 2025 | 2.74 | 2.79 | 2.66 | 2.79 | 2.79 | 1.82% | 1,035,963 |
| Aug 19, 2025 | 2.90 | 2.92 | 2.71 | 2.74 | 2.74 | -6.16% | 1,465,721 |
| Aug 18, 2025 | 2.98 | 2.99 | 2.88 | 2.92 | 2.92 | -0.68% | 1,144,163 |
| Aug 15, 2025 | 2.89 | 3.09 | 2.83 | 2.94 | 2.94 | 2.44% | 3,027,047 |
| Aug 14, 2025 | 2.79 | 2.95 | 2.71 | 2.87 | 2.87 | 4.74% | 1,984,674 |
| Aug 13, 2025 | 2.76 | 2.79 | 2.64 | 2.74 | 2.74 | -1.08% | 1,472,780 |
| Aug 12, 2025 | 2.83 | 2.83 | 2.64 | 2.77 | 2.77 | -1.42% | 2,903,921 |