Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
3.800
-0.010 (-0.26%)
At close: May 5, 2026, 4:00 PM EDT
3.800
0.00 (-0.01%)
After-hours: May 5, 2026, 4:46 PM EDT
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.90 | 3.91 | 3.77 | 3.79 | - | -0.52% | 867,354 |
| May 4, 2026 | 3.90 | 4.01 | 3.79 | 3.81 | 3.81 | -3.79% | 1,557,416 |
| May 1, 2026 | 3.90 | 3.98 | 3.82 | 3.96 | 3.96 | 2.59% | 1,524,303 |
| Apr 30, 2026 | 3.72 | 3.95 | 3.72 | 3.86 | 3.86 | 4.32% | 1,976,086 |
| Apr 29, 2026 | 3.78 | 3.78 | 3.63 | 3.70 | 3.70 | -0.80% | 994,867 |
| Apr 28, 2026 | 3.83 | 3.84 | 3.61 | 3.73 | 3.73 | -5.09% | 1,592,676 |
| Apr 27, 2026 | 3.76 | 3.94 | 3.75 | 3.93 | 3.93 | 4.52% | 1,697,421 |
| Apr 24, 2026 | 3.77 | 3.83 | 3.73 | 3.76 | 3.76 | 0.80% | 1,209,425 |
| Apr 23, 2026 | 3.79 | 3.87 | 3.64 | 3.73 | 3.73 | -3.87% | 1,499,835 |
| Apr 22, 2026 | 3.65 | 3.90 | 3.62 | 3.88 | 3.88 | 9.60% | 2,574,438 |
| Apr 21, 2026 | 3.77 | 3.77 | 3.51 | 3.54 | 3.54 | -6.84% | 2,217,327 |
| Apr 20, 2026 | 3.73 | 3.90 | 3.72 | 3.80 | 3.80 | -0.52% | 1,493,874 |
| Apr 17, 2026 | 4.01 | 4.08 | 3.79 | 3.82 | 3.82 | -2.55% | 2,390,931 |
| Apr 16, 2026 | 3.70 | 3.94 | 3.64 | 3.92 | 3.92 | 7.40% | 3,881,256 |
| Apr 15, 2026 | 3.51 | 3.69 | 3.51 | 3.65 | 3.65 | 4.58% | 1,485,664 |
| Apr 14, 2026 | 3.56 | 3.60 | 3.49 | 3.49 | 3.49 | -0.85% | 1,156,056 |
| Apr 13, 2026 | 3.35 | 3.56 | 3.33 | 3.52 | 3.52 | 2.92% | 1,294,245 |
| Apr 10, 2026 | 3.38 | 3.51 | 3.37 | 3.42 | 3.42 | 1.48% | 1,226,597 |
| Apr 9, 2026 | 3.50 | 3.53 | 3.36 | 3.37 | 3.37 | -2.88% | 816,948 |
| Apr 8, 2026 | 3.67 | 3.69 | 3.46 | 3.47 | 3.47 | 1.46% | 2,510,469 |
| Apr 7, 2026 | 3.39 | 3.43 | 3.25 | 3.42 | 3.42 | 0.88% | 1,591,015 |
| Apr 6, 2026 | 3.25 | 3.49 | 3.25 | 3.39 | 3.39 | -0.29% | 1,333,260 |
| Apr 2, 2026 | 3.33 | 3.54 | 3.27 | 3.40 | 3.40 | -1.45% | 1,658,593 |
| Apr 1, 2026 | 3.50 | 3.59 | 3.45 | 3.45 | 3.45 | 1.17% | 1,938,122 |
| Mar 31, 2026 | 3.37 | 3.59 | 3.30 | 3.41 | 3.41 | 5.57% | 2,003,893 |
| Mar 30, 2026 | 3.64 | 3.70 | 3.16 | 3.23 | 3.23 | -8.24% | 2,633,747 |
| Mar 27, 2026 | 3.49 | 3.60 | 3.47 | 3.52 | 3.52 | 0.57% | 1,293,654 |
| Mar 26, 2026 | 3.61 | 3.68 | 3.49 | 3.50 | 3.50 | -5.66% | 1,433,048 |
| Mar 25, 2026 | 3.74 | 3.88 | 3.70 | 3.71 | 3.71 | 0.54% | 1,437,689 |
| Mar 24, 2026 | 3.64 | 3.75 | 3.55 | 3.69 | 3.69 | 2.50% | 1,522,155 |
| Mar 23, 2026 | 3.25 | 3.66 | 3.23 | 3.60 | 3.60 | 6.51% | 2,273,854 |
| Mar 20, 2026 | 3.60 | 3.66 | 3.34 | 3.38 | 3.38 | -8.15% | 6,269,619 |
| Mar 19, 2026 | 3.78 | 3.80 | 3.56 | 3.68 | 3.68 | -6.84% | 2,224,937 |
| Mar 18, 2026 | 4.06 | 4.10 | 3.93 | 3.95 | 3.95 | -4.13% | 1,569,904 |
| Mar 17, 2026 | 4.08 | 4.16 | 4.04 | 4.12 | 4.12 | 1.73% | 1,567,034 |
| Mar 16, 2026 | 4.27 | 4.28 | 3.88 | 4.05 | 4.05 | -5.15% | 3,744,392 |
| Mar 13, 2026 | 4.35 | 4.44 | 4.23 | 4.27 | 4.27 | -1.84% | 1,212,873 |
| Mar 12, 2026 | 4.45 | 4.47 | 4.27 | 4.35 | 4.35 | -2.47% | 951,772 |
| Mar 11, 2026 | 4.46 | 4.53 | 4.35 | 4.46 | 4.46 | -1.11% | 1,103,027 |
| Mar 10, 2026 | 4.47 | 4.67 | 4.43 | 4.51 | 4.51 | 1.35% | 1,309,799 |
| Mar 9, 2026 | 4.32 | 4.49 | 4.13 | 4.45 | 4.45 | 3.49% | 1,604,728 |
| Mar 6, 2026 | 4.10 | 4.37 | 4.06 | 4.30 | 4.30 | 2.38% | 1,451,101 |
| Mar 5, 2026 | 4.38 | 4.41 | 4.08 | 4.20 | 4.20 | -5.62% | 1,976,152 |
| Mar 4, 2026 | 4.46 | 4.55 | 4.36 | 4.45 | 4.45 | 1.83% | 2,179,030 |
| Mar 3, 2026 | 4.38 | 4.58 | 4.29 | 4.37 | 4.37 | -7.42% | 1,913,874 |
| Mar 2, 2026 | 4.35 | 4.78 | 4.31 | 4.72 | 4.72 | 1.07% | 1,940,240 |
| Feb 27, 2026 | 4.54 | 4.67 | 4.49 | 4.67 | 4.67 | 1.52% | 2,029,214 |
| Feb 26, 2026 | 4.75 | 4.78 | 4.55 | 4.60 | 4.60 | -2.54% | 2,897,174 |
| Feb 25, 2026 | 4.95 | 4.96 | 4.69 | 4.72 | 4.72 | -1.05% | 2,371,755 |
| Feb 24, 2026 | 4.50 | 4.86 | 4.48 | 4.77 | 4.77 | 6.47% | 2,547,705 |