Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
3.720
+0.050 (1.36%)
May 22, 2026, 4:00 PM EDT - Market closed
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 4.03 | 4.41 | 3.93 | 4.34 | 4.34 | 5.34% | 3,208,150 |
| May 11, 2026 | 3.89 | 4.22 | 3.89 | 4.12 | 4.12 | 4.83% | 2,321,737 |
| May 8, 2026 | 4.00 | 4.03 | 3.88 | 3.93 | 3.93 | 0.51% | 1,251,674 |
| May 7, 2026 | 4.10 | 4.18 | 3.91 | 3.91 | 3.91 | -2.98% | 1,812,166 |
| May 6, 2026 | 3.90 | 4.05 | 3.85 | 4.03 | 4.03 | 6.05% | 1,729,091 |
| May 5, 2026 | 3.90 | 3.91 | 3.77 | 3.80 | 3.80 | -0.26% | 987,432 |
| May 4, 2026 | 3.90 | 4.01 | 3.79 | 3.81 | 3.81 | -3.79% | 1,571,390 |
| May 1, 2026 | 3.90 | 3.98 | 3.82 | 3.96 | 3.96 | 2.59% | 1,534,403 |
| Apr 30, 2026 | 3.72 | 3.95 | 3.72 | 3.86 | 3.86 | 4.32% | 1,979,359 |
| Apr 29, 2026 | 3.78 | 3.78 | 3.63 | 3.70 | 3.70 | -0.80% | 996,309 |
| Apr 28, 2026 | 3.83 | 3.84 | 3.61 | 3.73 | 3.73 | -5.09% | 1,601,510 |
| Apr 27, 2026 | 3.76 | 3.94 | 3.75 | 3.93 | 3.93 | 4.52% | 1,698,120 |
| Apr 24, 2026 | 3.77 | 3.83 | 3.73 | 3.76 | 3.76 | 0.80% | 1,286,253 |
| Apr 23, 2026 | 3.79 | 3.87 | 3.64 | 3.73 | 3.73 | -3.87% | 1,506,288 |
| Apr 22, 2026 | 3.65 | 3.90 | 3.62 | 3.88 | 3.88 | 9.60% | 2,601,258 |
| Apr 21, 2026 | 3.77 | 3.77 | 3.51 | 3.54 | 3.54 | -6.84% | 2,233,159 |
| Apr 20, 2026 | 3.73 | 3.90 | 3.72 | 3.80 | 3.80 | -0.52% | 1,556,717 |
| Apr 17, 2026 | 4.01 | 4.08 | 3.79 | 3.82 | 3.82 | -2.55% | 2,427,433 |
| Apr 16, 2026 | 3.70 | 3.94 | 3.64 | 3.92 | 3.92 | 7.40% | 3,884,630 |
| Apr 15, 2026 | 3.51 | 3.69 | 3.51 | 3.65 | 3.65 | 4.58% | 1,499,124 |
| Apr 14, 2026 | 3.56 | 3.60 | 3.49 | 3.49 | 3.49 | -0.85% | 1,171,204 |
| Apr 13, 2026 | 3.35 | 3.56 | 3.33 | 3.52 | 3.52 | 2.92% | 1,315,005 |
| Apr 10, 2026 | 3.38 | 3.51 | 3.37 | 3.42 | 3.42 | 1.48% | 1,226,644 |
| Apr 9, 2026 | 3.50 | 3.53 | 3.36 | 3.37 | 3.37 | -2.88% | 824,819 |
| Apr 8, 2026 | 3.67 | 3.69 | 3.46 | 3.47 | 3.47 | 1.46% | 2,535,139 |
| Apr 7, 2026 | 3.39 | 3.43 | 3.25 | 3.42 | 3.42 | 0.88% | 1,627,808 |
| Apr 6, 2026 | 3.25 | 3.49 | 3.25 | 3.39 | 3.39 | -0.29% | 1,345,166 |
| Apr 2, 2026 | 3.33 | 3.54 | 3.27 | 3.40 | 3.40 | -1.45% | 1,694,800 |
| Apr 1, 2026 | 3.50 | 3.59 | 3.45 | 3.45 | 3.45 | 1.17% | 2,059,437 |
| Mar 31, 2026 | 3.37 | 3.59 | 3.30 | 3.41 | 3.41 | 5.57% | 2,006,799 |
| Mar 30, 2026 | 3.64 | 3.70 | 3.16 | 3.23 | 3.23 | -8.24% | 2,641,155 |
| Mar 27, 2026 | 3.49 | 3.60 | 3.47 | 3.52 | 3.52 | 0.57% | 1,320,203 |
| Mar 26, 2026 | 3.61 | 3.68 | 3.49 | 3.50 | 3.50 | -5.66% | 1,433,134 |
| Mar 25, 2026 | 3.74 | 3.88 | 3.70 | 3.71 | 3.71 | 0.54% | 1,448,477 |
| Mar 24, 2026 | 3.64 | 3.75 | 3.55 | 3.69 | 3.69 | 2.50% | 1,522,339 |
| Mar 23, 2026 | 3.25 | 3.66 | 3.23 | 3.60 | 3.60 | 6.51% | 2,274,046 |
| Mar 20, 2026 | 3.60 | 3.66 | 3.34 | 3.38 | 3.38 | -8.15% | 6,291,034 |
| Mar 19, 2026 | 3.78 | 3.80 | 3.56 | 3.68 | 3.68 | -6.84% | 2,250,848 |
| Mar 18, 2026 | 4.06 | 4.10 | 3.93 | 3.95 | 3.95 | -4.13% | 1,583,587 |
| Mar 17, 2026 | 4.08 | 4.16 | 4.04 | 4.12 | 4.12 | 1.73% | 1,567,249 |
| Mar 16, 2026 | 4.27 | 4.28 | 3.88 | 4.05 | 4.05 | -5.15% | 3,744,414 |
| Mar 13, 2026 | 4.35 | 4.44 | 4.23 | 4.27 | 4.27 | -1.84% | 1,224,586 |