Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
2.120
-0.050 (-2.30%)
Jul 24, 2026, 4:00 PM EDT - Market closed
Standard Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2.18 | 2.24 | 2.10 | 2.12 | 2.12 | -2.30% | 902,201 |
| Jul 23, 2026 | 2.28 | 2.31 | 2.16 | 2.17 | 2.17 | -5.65% | 1,337,044 |
| Jul 22, 2026 | 2.31 | 2.33 | 2.27 | 2.30 | 2.30 | 1.32% | 1,257,029 |
| Jul 21, 2026 | 2.18 | 2.32 | 2.18 | 2.27 | 2.27 | 5.58% | 1,825,717 |
| Jul 20, 2026 | 2.28 | 2.33 | 2.15 | 2.15 | 2.15 | -4.87% | 1,768,633 |
| Jul 17, 2026 | 2.12 | 2.28 | 2.08 | 2.26 | 2.26 | 4.63% | 1,714,574 |
| Jul 16, 2026 | 2.28 | 2.31 | 2.13 | 2.16 | 2.16 | -5.68% | 2,183,294 |
| Jul 15, 2026 | 2.32 | 2.36 | 2.21 | 2.29 | 2.29 | -0.87% | 1,771,435 |
| Jul 14, 2026 | 2.30 | 2.40 | 2.30 | 2.31 | 2.31 | 0.87% | 1,627,349 |
| Jul 13, 2026 | 2.45 | 2.46 | 2.28 | 2.29 | 2.29 | -6.91% | 1,652,131 |
| Jul 10, 2026 | 2.56 | 2.57 | 2.45 | 2.46 | 2.46 | -3.15% | 2,330,041 |
| Jul 9, 2026 | 2.51 | 2.57 | 2.50 | 2.54 | 2.54 | 0.79% | 1,182,075 |
| Jul 8, 2026 | 2.45 | 2.57 | 2.42 | 2.52 | 2.52 | 1.61% | 2,028,457 |
| Jul 7, 2026 | 2.66 | 2.66 | 2.46 | 2.48 | 2.48 | -7.46% | 1,981,811 |
| Jul 6, 2026 | 2.71 | 2.76 | 2.65 | 2.68 | 2.68 | -1.47% | 1,428,777 |
| Jul 2, 2026 | 2.82 | 2.86 | 2.65 | 2.72 | 2.72 | -1.09% | 1,533,120 |
| Jul 1, 2026 | 2.79 | 2.84 | 2.73 | 2.75 | 2.75 | - | 1,598,047 |
| Jun 30, 2026 | 2.80 | 2.85 | 2.75 | 2.75 | 2.75 | -1.43% | 2,223,129 |
| Jun 29, 2026 | 2.82 | 2.88 | 2.70 | 2.79 | 2.79 | -1.06% | 2,191,964 |
| Jun 26, 2026 | 2.89 | 2.93 | 2.81 | 2.82 | 2.82 | -3.75% | 1,875,950 |
| Jun 25, 2026 | 3.13 | 3.14 | 2.90 | 2.93 | 2.93 | -5.79% | 1,900,744 |
| Jun 24, 2026 | 3.11 | 3.18 | 3.05 | 3.11 | 3.11 | -2.81% | 1,348,764 |
| Jun 23, 2026 | 3.30 | 3.37 | 3.17 | 3.20 | 3.20 | -4.76% | 1,466,045 |
| Jun 22, 2026 | 3.42 | 3.46 | 3.36 | 3.36 | 3.36 | -1.47% | 1,320,923 |
| Jun 18, 2026 | 3.52 | 3.57 | 3.37 | 3.41 | 3.41 | -2.29% | 5,174,896 |
| Jun 17, 2026 | 3.55 | 3.59 | 3.44 | 3.49 | 3.49 | -0.57% | 2,371,072 |
| Jun 16, 2026 | 3.57 | 3.61 | 3.50 | 3.51 | 3.51 | -1.68% | 2,416,127 |
| Jun 15, 2026 | 3.61 | 3.72 | 3.49 | 3.57 | 3.57 | -0.28% | 2,095,890 |
| Jun 12, 2026 | 3.48 | 3.62 | 3.47 | 3.58 | 3.58 | 4.07% | 1,621,453 |
| Jun 11, 2026 | 3.35 | 3.46 | 3.25 | 3.44 | 3.44 | 4.88% | 1,465,164 |
| Jun 10, 2026 | 3.33 | 3.41 | 3.26 | 3.28 | 3.28 | -3.81% | 1,175,789 |
| Jun 9, 2026 | 3.45 | 3.51 | 3.25 | 3.41 | 3.41 | -0.29% | 1,338,399 |
| Jun 8, 2026 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -1.44% | 1,213,058 |
| Jun 5, 2026 | 3.78 | 3.81 | 3.41 | 3.47 | 3.47 | -10.10% | 2,264,074 |
| Jun 4, 2026 | 3.89 | 3.91 | 3.83 | 3.86 | 3.86 | -1.78% | 976,919 |
| Jun 3, 2026 | 4.07 | 4.11 | 3.90 | 3.93 | 3.93 | -5.30% | 1,549,459 |
| Jun 2, 2026 | 4.13 | 4.31 | 4.08 | 4.15 | 4.15 | 0.97% | 2,032,133 |
| Jun 1, 2026 | 3.92 | 4.16 | 3.90 | 4.11 | 4.11 | 2.24% | 1,655,471 |
| May 29, 2026 | 3.97 | 4.07 | 3.88 | 4.02 | 4.02 | 1.01% | 1,401,434 |
| May 28, 2026 | 3.85 | 4.00 | 3.82 | 3.98 | 3.98 | 2.84% | 1,551,410 |
| May 27, 2026 | 3.80 | 3.92 | 3.71 | 3.87 | 3.87 | 0.52% | 1,586,606 |
| May 26, 2026 | 3.78 | 3.97 | 3.77 | 3.85 | 3.85 | 3.49% | 2,074,293 |
| May 22, 2026 | 3.72 | 3.78 | 3.64 | 3.72 | 3.72 | 1.36% | 1,663,439 |
| May 21, 2026 | 3.55 | 3.69 | 3.52 | 3.67 | 3.67 | 1.66% | 1,214,256 |
| May 20, 2026 | 3.65 | 3.67 | 3.53 | 3.61 | 3.61 | 0.84% | 1,580,547 |
| May 19, 2026 | 3.60 | 3.68 | 3.53 | 3.58 | 3.58 | -1.65% | 1,301,785 |
| May 18, 2026 | 3.85 | 3.87 | 3.55 | 3.64 | 3.64 | -5.45% | 2,218,443 |
| May 15, 2026 | 3.88 | 3.88 | 3.73 | 3.85 | 3.85 | -3.51% | 1,790,855 |
| May 14, 2026 | 4.00 | 4.04 | 3.93 | 3.99 | 3.99 | -1.97% | 1,897,098 |
| May 13, 2026 | 4.31 | 4.40 | 3.98 | 4.07 | 4.07 | -6.22% | 2,215,726 |