Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
1.370
-0.070 (-4.86%)
At close: Nov 5, 2026, 4:00 PM
1.375
+0.005 (0.34%)
After-hours: Nov 5, 2026, 4:04 PM EST
Standard Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.47 | 1.47 | 1.36 | 1.37 | 1.37 | -4.86% | 2,533,329 |
| Nov 4, 2026 | 1.43 | 1.46 | 1.39 | 1.44 | 1.44 | 5.11% | 1,478,095 |
| Nov 3, 2026 | 1.40 | 1.43 | 1.36 | 1.37 | 1.37 | -2.14% | 1,173,125 |
| Nov 2, 2026 | 1.46 | 1.52 | 1.39 | 1.40 | 1.40 | -2.78% | 1,376,629 |
| Oct 30, 2026 | 1.42 | 1.45 | 1.37 | 1.44 | 1.44 | -0.69% | 2,080,061 |
| Oct 29, 2026 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 1,343,693 |
| Oct 28, 2026 | 1.50 | 1.52 | 1.46 | 1.50 | 1.50 | -0.66% | 1,751,563 |
| Oct 27, 2026 | 1.40 | 1.52 | 1.40 | 1.51 | 1.51 | 7.86% | 1,699,076 |
| Oct 26, 2026 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -2.10% | 1,708,553 |
| Oct 23, 2026 | 1.47 | 1.50 | 1.43 | 1.43 | 1.43 | -4.67% | 929,640 |
| Oct 22, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | -0.66% | 1,398,612 |
| Oct 21, 2026 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | 0.67% | 1,829,748 |
| Oct 20, 2026 | 1.50 | 1.58 | 1.46 | 1.50 | 1.50 | 2.04% | 2,704,286 |
| Oct 19, 2026 | 1.45 | 1.50 | 1.43 | 1.47 | 1.47 | 1.38% | 2,246,397 |
| Oct 16, 2026 | 1.39 | 1.46 | 1.37 | 1.45 | 1.45 | 4.32% | 2,337,488 |
| Oct 15, 2026 | 1.32 | 1.44 | 1.32 | 1.39 | 1.39 | -0.71% | 3,410,578 |
| Oct 14, 2026 | 1.44 | 1.45 | 1.37 | 1.40 | 1.40 | -2.10% | 2,555,178 |
| Oct 13, 2026 | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -4.03% | 1,628,267 |
| Oct 12, 2026 | 1.58 | 1.58 | 1.48 | 1.49 | 1.49 | -5.70% | 1,363,981 |
| Oct 9, 2026 | 1.61 | 1.64 | 1.58 | 1.58 | 1.58 | -1.86% | 1,656,432 |
| Oct 8, 2026 | 1.64 | 1.66 | 1.59 | 1.61 | 1.61 | -2.42% | 1,563,393 |
| Oct 7, 2026 | 1.70 | 1.71 | 1.65 | 1.65 | 1.65 | -4.62% | 1,265,549 |
| Oct 6, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 0.58% | 2,214,616 |
| Oct 5, 2026 | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | -1.15% | 1,928,127 |
| Oct 2, 2026 | 1.83 | 1.84 | 1.73 | 1.74 | 1.74 | -2.79% | 1,196,536 |
| Oct 1, 2026 | 1.82 | 1.84 | 1.78 | 1.79 | 1.79 | -2.19% | 1,148,895 |
| Sep 30, 2026 | 1.82 | 1.92 | 1.81 | 1.83 | 1.83 | 1.67% | 2,353,079 |
| Sep 29, 2026 | 1.85 | 1.88 | 1.78 | 1.80 | 1.80 | -1.64% | 3,383,683 |
| Sep 28, 2026 | 1.85 | 1.88 | 1.77 | 1.83 | 1.83 | -1.61% | 3,235,589 |
| Sep 25, 2026 | 2.05 | 2.05 | 1.82 | 1.86 | 1.86 | -9.71% | 6,641,207 |
| Sep 24, 2026 | 2.11 | 2.15 | 2.03 | 2.06 | 2.06 | -3.74% | 1,360,012 |
| Sep 23, 2026 | 2.21 | 2.25 | 2.12 | 2.14 | 2.14 | -3.17% | 826,197 |
| Sep 22, 2026 | 2.15 | 2.21 | 2.09 | 2.21 | 2.21 | 3.76% | 952,399 |
| Sep 21, 2026 | 2.17 | 2.24 | 2.09 | 2.13 | 2.13 | 0.47% | 2,257,044 |
| Sep 18, 2026 | 2.11 | 2.15 | 2.08 | 2.12 | 2.12 | 1.44% | 2,267,682 |
| Sep 17, 2026 | 2.11 | 2.17 | 2.07 | 2.09 | 2.09 | 1.95% | 1,455,595 |
| Sep 16, 2026 | 2.08 | 2.10 | 2.00 | 2.05 | 2.05 | - | 1,619,921 |
| Sep 15, 2026 | 2.10 | 2.12 | 2.01 | 2.05 | 2.05 | -1.91% | 1,353,685 |
| Sep 14, 2026 | 2.21 | 2.23 | 2.06 | 2.09 | 2.09 | -6.28% | 2,141,386 |
| Sep 11, 2026 | 2.29 | 2.31 | 2.22 | 2.23 | 2.23 | -1.76% | 858,229 |
| Sep 10, 2026 | 2.30 | 2.34 | 2.24 | 2.27 | 2.27 | -3.81% | 801,847 |
| Sep 9, 2026 | 2.41 | 2.47 | 2.35 | 2.36 | 2.36 | -1.67% | 1,167,385 |
| Sep 8, 2026 | 2.45 | 2.54 | 2.40 | 2.40 | 2.40 | -0.83% | 1,125,951 |
| Sep 4, 2026 | 2.43 | 2.44 | 2.37 | 2.42 | 2.42 | -0.41% | 800,401 |
| Sep 3, 2026 | 2.49 | 2.53 | 2.37 | 2.43 | 2.43 | 0.83% | 1,064,868 |
| Sep 2, 2026 | 2.49 | 2.61 | 2.39 | 2.41 | 2.41 | -3.21% | 1,773,343 |
| Sep 1, 2026 | 2.67 | 2.71 | 2.49 | 2.49 | 2.49 | -6.74% | 2,077,451 |
| Aug 31, 2026 | 2.58 | 2.81 | 2.58 | 2.67 | 2.67 | 4.71% | 3,342,780 |
| Aug 28, 2026 | 2.68 | 2.72 | 2.52 | 2.55 | 2.55 | -3.41% | 1,717,931 |
| Aug 27, 2026 | 2.60 | 2.68 | 2.59 | 2.64 | 2.64 | 1.15% | 1,770,086 |