Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
1.460
+0.070 (5.04%)
At close: Dec 20, 2024, 4:00 PM
1.461
+0.001 (0.04%)
After-hours: Dec 20, 2024, 7:50 PM EST
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.54 | 1.70 | 1.54 | 1.69 | 1.69 | 9.03% | 1,303,249 |
| Sep 25, 2024 | 1.53 | 1.57 | 1.25 | 1.55 | 1.55 | 1.31% | 1,800,600 |
| Sep 24, 2024 | 1.70 | 1.78 | 1.50 | 1.53 | 1.53 | -8.93% | 2,903,516 |
| Sep 23, 2024 | 1.42 | 1.70 | 1.41 | 1.68 | 1.68 | 22.63% | 5,783,146 |
| Sep 20, 2024 | 1.38 | 1.42 | 1.31 | 1.37 | 1.37 | 8.73% | 3,425,335 |
| Sep 19, 2024 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 2.44% | 847,207 |
| Sep 18, 2024 | 1.24 | 1.29 | 1.22 | 1.23 | 1.23 | -0.81% | 585,951 |
| Sep 17, 2024 | 1.19 | 1.24 | 1.17 | 1.24 | 1.24 | 3.33% | 400,823 |
| Sep 16, 2024 | 1.23 | 1.26 | 1.18 | 1.20 | 1.20 | -1.64% | 885,682 |
| Sep 13, 2024 | 1.21 | 1.24 | 1.17 | 1.22 | 1.22 | 2.52% | 524,807 |
| Sep 12, 2024 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -6.30% | 706,108 |
| Sep 11, 2024 | 1.17 | 1.28 | 1.15 | 1.27 | 1.27 | 14.41% | 1,331,354 |
| Sep 10, 2024 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 1,252,692 |
| Sep 9, 2024 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 517,298 |
| Sep 6, 2024 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 724,334 |
| Sep 5, 2024 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 502,340 |
| Sep 4, 2024 | 1.20 | 1.24 | 1.18 | 1.19 | 1.19 | -1.65% | 363,500 |
| Sep 3, 2024 | 1.26 | 1.27 | 1.16 | 1.21 | 1.21 | -6.20% | 1,315,548 |
| Aug 30, 2024 | 1.33 | 1.36 | 1.29 | 1.29 | 1.29 | -3.73% | 542,654 |
| Aug 29, 2024 | 1.17 | 1.41 | 1.17 | 1.34 | 1.34 | 14.53% | 1,965,994 |
| Aug 28, 2024 | 1.24 | 1.24 | 1.17 | 1.17 | 1.17 | -7.87% | 376,225 |
| Aug 27, 2024 | 1.22 | 1.27 | 1.18 | 1.27 | 1.27 | 4.10% | 527,775 |
| Aug 26, 2024 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 253,756 |
| Aug 23, 2024 | 1.19 | 1.25 | 1.16 | 1.25 | 1.25 | 5.04% | 449,402 |
| Aug 22, 2024 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -3.25% | 632,383 |
| Aug 21, 2024 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 2.50% | 724,113 |
| Aug 20, 2024 | 1.23 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 391,341 |
| Aug 19, 2024 | 1.18 | 1.23 | 1.17 | 1.23 | 1.23 | 5.13% | 503,197 |
| Aug 16, 2024 | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | - | 415,992 |
| Aug 15, 2024 | 1.14 | 1.21 | 1.14 | 1.17 | 1.17 | 0.86% | 462,109 |
| Aug 14, 2024 | 1.16 | 1.17 | 1.11 | 1.16 | 1.16 | -1.69% | 437,090 |
| Aug 13, 2024 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | 5.36% | 514,810 |
| Aug 12, 2024 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | - | 562,755 |
| Aug 9, 2024 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -6.67% | 538,934 |
| Aug 8, 2024 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 6.19% | 554,172 |
| Aug 7, 2024 | 1.15 | 1.22 | 1.11 | 1.13 | 1.13 | 2.73% | 1,228,910 |
| Aug 6, 2024 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -5.98% | 897,030 |
| Aug 5, 2024 | 1.09 | 1.17 | 1.07 | 1.17 | 1.17 | -0.85% | 1,436,972 |
| Aug 2, 2024 | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -6.35% | 1,405,569 |
| Aug 1, 2024 | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -7.35% | 1,188,423 |