Skip to main content
Solidion Technology Inc. (STI)
NASDAQ: STI · Real-Time Price · USD
0.366
+0.001 (0.27%)
At close: Sep 26, 2024, 4:00 PM
0.363
-0.003 (-0.71%)
After-hours: Sep 26, 2024, 4:59 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20240.380.380.360.360.361.16%191,121
Sep 24, 20240.370.380.360.360.36-1.37%133,397
Sep 23, 20240.360.390.350.370.370.61%659,565
Sep 20, 20240.370.380.350.360.362.74%279,303
Sep 19, 20240.350.370.330.350.356.41%157,159
Sep 18, 20240.360.360.330.330.33-6.60%169,388
Sep 17, 20240.370.370.340.360.361.54%113,414
Sep 16, 20240.370.390.330.350.35-5.24%497,977
Sep 13, 20240.340.380.340.370.377.06%129,403
Sep 12, 20240.370.380.340.350.35-8.60%127,929
Sep 11, 20240.370.390.360.380.383.25%202,662
Sep 10, 20240.370.380.340.370.371.47%432,449
Sep 9, 20240.320.380.310.360.3613.74%164,238
Sep 6, 20240.320.320.300.320.32-0.84%151,565
Sep 5, 20240.310.330.310.320.321.39%101,317
Sep 4, 20240.320.320.300.320.320.93%267,917
Sep 3, 20240.320.340.310.310.31-3.58%213,751
Aug 30, 20240.320.340.320.320.32-0.95%590,671
Aug 29, 20240.350.370.320.330.33-9.06%323,310
Aug 28, 20240.400.410.340.360.36-10.00%540,671
Aug 27, 20240.420.420.390.400.40-3.08%244,658
Aug 26, 20240.430.440.380.410.41-1.74%482,879
Aug 23, 20240.380.440.370.420.425.95%1,170,087
Aug 22, 20240.340.440.330.400.4018.22%2,972,964
Aug 21, 20240.340.370.320.340.34-4.20%1,513,990
Aug 20, 20240.310.410.300.350.3515.47%29,663,888
Aug 19, 20240.300.310.270.300.30-1.21%725,242
Aug 16, 20240.330.330.300.310.31-5.60%301,831
Aug 15, 20240.340.340.310.330.33-4.41%681,302
Aug 14, 20240.350.350.330.340.34-3.11%179,623
Aug 13, 20240.360.360.340.350.351.45%660,312
Aug 12, 20240.360.360.340.350.35-5.80%314,433
Aug 9, 20240.380.380.350.370.37-2.03%311,882
Aug 8, 20240.390.390.360.370.370.05%179,962
Aug 7, 20240.380.400.370.370.37-1.40%98,764
Aug 6, 20240.410.410.370.380.38-2.74%263,894
Aug 5, 20240.360.400.350.390.39-2.62%379,232
Aug 2, 20240.410.410.380.400.40-4.11%197,823
Aug 1, 20240.420.430.400.420.421.28%171,851
Jul 31, 20240.400.420.400.410.413.20%245,927
Jul 30, 20240.420.420.400.400.40-2.51%222,032
Jul 29, 20240.440.440.400.410.41-4.53%273,919
Jul 26, 20240.420.440.410.430.435.13%403,890
Jul 25, 20240.420.430.400.410.41-4.82%285,714
Jul 24, 20240.450.450.420.430.43-3.22%198,285
Jul 23, 20240.420.460.420.440.442.16%766,241
Jul 22, 20240.440.450.420.430.432.21%240,318
Jul 19, 20240.450.450.420.430.43-5.51%246,670
Jul 18, 20240.450.460.430.450.451.31%386,022
Jul 17, 20240.460.460.440.440.44-4.74%333,809
Jul 16, 20240.440.480.440.470.475.98%431,389
Jul 15, 20240.460.470.430.440.44-3.28%270,625
Jul 12, 20240.430.460.420.450.456.01%548,256
Jul 11, 20240.420.450.410.430.431.16%491,658
Jul 10, 20240.430.450.410.420.42-5.52%895,830
Jul 9, 20240.450.470.440.450.45-0.66%630,484
Jul 8, 20240.460.470.440.450.45-2.77%660,422
Jul 5, 20240.420.480.420.460.463.75%898,621
Jul 3, 20240.370.460.370.450.45-5.00%3,010,599
Jul 2, 20240.500.500.470.470.47-5.66%606,348
Jul 1, 20240.530.590.490.500.50-9.09%1,305,972
Jun 28, 20240.450.580.420.550.5525.00%2,188,277
Jun 27, 20240.480.480.410.440.44-7.15%950,716
Jun 26, 20240.490.490.460.470.47-2.71%725,508
Jun 25, 20240.520.520.470.490.49-6.34%964,123
Jun 24, 20240.530.550.500.520.52-1.87%1,054,909
Jun 21, 20240.580.590.510.530.53-7.03%1,634,193
Jun 20, 20240.650.650.530.570.57-17.14%2,671,817
Jun 18, 20240.560.880.540.690.69-64.35%16,360,799
Jun 17, 20242.042.121.841.931.93-8.96%214,883
Jun 14, 20241.922.211.862.122.1212.17%264,891
Jun 13, 20241.771.971.761.891.894.42%166,744
Jun 12, 20241.781.981.701.811.811.69%254,594
Jun 11, 20241.412.051.411.781.7826.24%847,490
Jun 10, 20241.711.711.351.411.41-18.97%247,242
Jun 7, 20241.851.851.721.741.74-7.45%95,731
Jun 6, 20241.992.001.831.881.88-5.05%74,845
Jun 5, 20242.052.051.891.981.98-3.88%74,185
Jun 4, 20241.992.091.882.062.063.00%75,511
Jun 3, 20242.082.111.872.002.00-4.31%173,402
May 31, 20242.192.232.052.092.09-6.70%123,859
May 30, 20242.242.422.152.242.244.19%111,419
May 29, 20242.172.212.112.152.15-3.15%69,528
May 28, 20242.502.502.112.222.22-8.26%174,806
May 24, 20242.252.422.152.422.4217.48%262,486
May 23, 20242.252.262.022.062.06-3.74%93,683
May 22, 20242.202.352.132.142.14-1.83%174,979
May 21, 20242.112.202.102.182.182.35%44,064
May 20, 20242.182.182.022.132.13-53,604
May 17, 20242.262.262.012.132.13-3.18%89,825
May 16, 20242.172.242.132.202.201.85%91,912
May 15, 20242.312.342.152.162.16-8.47%150,130
May 14, 20242.302.432.282.362.36-1.67%98,202
May 13, 20242.302.432.232.402.407.62%111,195
May 10, 20242.322.462.172.232.23-3.88%99,035
May 9, 20242.442.462.292.322.32-4.13%75,178
May 8, 20242.352.502.332.422.424.31%152,696
May 7, 20242.382.602.322.322.32-2.52%180,538
May 6, 20242.362.522.362.382.38-0.83%151,139
May 3, 20242.432.602.352.402.40-1.64%166,242