Advertisement
Advertisement
U.S. markets open in 4 hours 16 minutes
S&P Futures
3,935.75 +19.50 (+0.50%) Dow Futures
31,600.00 +113.00 (+0.36%) Nasdaq Futures
12,220.25 +79.75 (+0.66%) Russell 2000 Futures
1,770.40 +8.70 (+0.49%) Crude Oil
107.13 -0.49 (-0.46%) Gold
1,840.60 +10.30 (+0.56%)
Standard Lithium Ltd. (SLI)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 4.6200 | 4.8200 | 4.5400 | 4.7100 | 4.7100 | 1,270,700 |
| Jun 23, 2022 | 4.4800 | 4.7000 | 4.3200 | 4.5900 | 4.5900 | 968,900 |
| Jun 22, 2022 | 4.3400 | 4.6500 | 4.2200 | 4.5300 | 4.5300 | 1,179,200 |
| Jun 21, 2022 | 4.6700 | 4.6900 | 4.4000 | 4.4800 | 4.4800 | 964,400 |
| Jun 17, 2022 | 4.1100 | 4.4300 | 4.0800 | 4.3900 | 4.3900 | 3,278,300 |
| Jun 16, 2022 | 4.0800 | 4.1400 | 3.8000 | 4.0100 | 4.0100 | 2,045,300 |
| Jun 15, 2022 | 4.4200 | 4.5000 | 4.2200 | 4.3300 | 4.3300 | 1,801,100 |
| Jun 14, 2022 | 4.6500 | 4.7500 | 4.2000 | 4.3700 | 4.3700 | 2,107,100 |
| Jun 13, 2022 | 5.0000 | 5.1000 | 4.2350 | 4.5800 | 4.5800 | 3,038,200 |
| Jun 10, 2022 | 5.2800 | 5.4500 | 5.2200 | 5.2800 | 5.2800 | 785,500 |
| Jun 09, 2022 | 5.6900 | 5.7100 | 5.3800 | 5.3800 | 5.3800 | 1,028,300 |
| Jun 08, 2022 | 5.8100 | 5.9200 | 5.5950 | 5.6300 | 5.6300 | 727,800 |
| Jun 07, 2022 | 5.7800 | 5.8900 | 5.6800 | 5.8900 | 5.8900 | 403,400 |
| Jun 06, 2022 | 5.8100 | 5.9300 | 5.6800 | 5.8600 | 5.8600 | 465,900 |
| Jun 03, 2022 | 5.7600 | 5.8700 | 5.6000 | 5.7600 | 5.7600 | 674,900 |
| Jun 02, 2022 | 5.5800 | 6.0900 | 5.5700 | 5.8800 | 5.8800 | 773,700 |
| Jun 01, 2022 | 5.8700 | 6.1560 | 5.4500 | 5.5900 | 5.5900 | 1,339,900 |
| May 31, 2022 | 6.0900 | 6.2600 | 5.7700 | 5.8200 | 5.8200 | 1,483,400 |
| May 27, 2022 | 5.9400 | 6.3350 | 5.9000 | 6.3000 | 6.3000 | 1,281,300 |
| May 26, 2022 | 5.6200 | 5.9500 | 5.4900 | 5.8800 | 5.8800 | 1,350,200 |
| May 25, 2022 | 5.4100 | 5.6650 | 5.3300 | 5.5800 | 5.5800 | 550,800 |
| May 24, 2022 | 5.5100 | 5.5600 | 5.3500 | 5.4100 | 5.4100 | 596,400 |
| May 23, 2022 | 5.7400 | 5.7400 | 5.5500 | 5.7000 | 5.7000 | 534,500 |
| May 20, 2022 | 6.0100 | 6.0300 | 5.3600 | 5.5900 | 5.5900 | 804,700 |
| May 19, 2022 | 5.5000 | 5.9480 | 5.5000 | 5.8100 | 5.8100 | 846,200 |
| May 18, 2022 | 6.0900 | 6.1700 | 5.6750 | 5.7400 | 5.7400 | 830,500 |
| May 17, 2022 | 5.8000 | 6.2000 | 5.7200 | 6.0900 | 6.0900 | 1,057,800 |
| May 16, 2022 | 5.5000 | 5.8200 | 5.4600 | 5.5300 | 5.5300 | 1,330,600 |
| May 13, 2022 | 5.3600 | 5.7700 | 5.1900 | 5.6300 | 5.6300 | 1,283,000 |
| May 12, 2022 | 5.0000 | 5.2300 | 4.7300 | 4.9300 | 4.9300 | 2,060,400 |
| May 11, 2022 | 5.4400 | 5.5900 | 5.1700 | 5.2100 | 5.2100 | 1,112,000 |
| May 10, 2022 | 5.5700 | 5.7300 | 5.1800 | 5.5000 | 5.5000 | 1,290,700 |
| May 09, 2022 | 5.5000 | 5.5900 | 5.1650 | 5.2100 | 5.2100 | 1,655,400 |
| May 06, 2022 | 6.2900 | 6.3800 | 5.9100 | 5.9500 | 5.9500 | 804,800 |
| May 05, 2022 | 6.7000 | 6.7200 | 6.2500 | 6.4000 | 6.4000 | 1,099,300 |
| May 04, 2022 | 6.2500 | 6.7200 | 6.0900 | 6.7100 | 6.7100 | 1,326,900 |
| May 03, 2022 | 5.8500 | 6.0700 | 5.8000 | 6.0700 | 6.0700 | 598,000 |
| May 02, 2022 | 6.1200 | 6.1900 | 5.7300 | 5.9000 | 5.9000 | 1,555,500 |
| Apr 29, 2022 | 5.9400 | 6.2980 | 5.9310 | 6.2200 | 6.2200 | 844,100 |
| Apr 28, 2022 | 6.2000 | 6.3100 | 5.9400 | 6.2500 | 6.2500 | 888,100 |
| Apr 27, 2022 | 6.1300 | 6.5850 | 6.0200 | 6.0800 | 6.0800 | 1,285,800 |
| Apr 26, 2022 | 6.2900 | 6.4200 | 6.0010 | 6.0600 | 6.0600 | 889,000 |
| Apr 25, 2022 | 6.2300 | 6.3600 | 6.0000 | 6.3600 | 6.3600 | 936,400 |
| Apr 22, 2022 | 6.9400 | 7.0100 | 6.1100 | 6.3800 | 6.3800 | 2,025,900 |
| Apr 21, 2022 | 6.9100 | 7.3800 | 6.9000 | 6.9700 | 6.9700 | 2,017,200 |
| Apr 20, 2022 | 7.2500 | 7.3400 | 6.7900 | 7.0000 | 7.0000 | 1,402,800 |
| Apr 19, 2022 | 6.7900 | 7.1500 | 6.7900 | 7.1400 | 7.1400 | 679,700 |
| Apr 18, 2022 | 7.0600 | 7.1600 | 6.7700 | 6.8800 | 6.8800 | 881,600 |
| Apr 14, 2022 | 7.3200 | 7.4500 | 7.0800 | 7.0800 | 7.0800 | 886,800 |
| Apr 13, 2022 | 7.0000 | 7.3900 | 6.7310 | 7.3000 | 7.3000 | 1,946,900 |
| Apr 12, 2022 | 7.3200 | 7.4200 | 6.7200 | 6.8000 | 6.8000 | 1,663,300 |
| Apr 11, 2022 | 7.1500 | 7.3600 | 6.9400 | 7.1100 | 7.1100 | 1,455,900 |
| Apr 08, 2022 | 8.0700 | 8.1000 | 7.2600 | 7.4400 | 7.4400 | 1,702,700 |
| Apr 07, 2022 | 8.0600 | 8.2900 | 7.5800 | 7.8300 | 7.8300 | 1,600,700 |
| Apr 06, 2022 | 8.1900 | 8.2500 | 7.7000 | 8.1200 | 8.1200 | 2,565,400 |
| Apr 05, 2022 | 9.2500 | 9.2500 | 8.2600 | 8.4500 | 8.4500 | 2,226,600 |
| Apr 04, 2022 | 8.7200 | 9.1500 | 8.6300 | 9.1500 | 9.1500 | 1,866,800 |
| Apr 01, 2022 | 9.0000 | 9.2800 | 8.1400 | 8.3600 | 8.3600 | 3,309,800 |
| Mar 31, 2022 | 8.2900 | 8.9000 | 8.2400 | 8.8000 | 8.8000 | 3,146,100 |
| Mar 30, 2022 | 7.2900 | 8.3200 | 7.2700 | 8.0200 | 8.0200 | 3,825,600 |
| Mar 29, 2022 | 7.7300 | 7.8000 | 7.5100 | 7.5200 | 7.5200 | 1,344,200 |
| Mar 28, 2022 | 7.6300 | 7.8150 | 7.2000 | 7.5400 | 7.5400 | 1,675,700 |
| Mar 25, 2022 | 7.4500 | 7.6600 | 7.3100 | 7.4100 | 7.4100 | 1,469,100 |
| Mar 24, 2022 | 7.2800 | 7.3600 | 7.1200 | 7.1600 | 7.1600 | 1,415,100 |
| Mar 23, 2022 | 7.3800 | 7.4200 | 6.9600 | 6.9800 | 6.9800 | 1,399,700 |
| Mar 22, 2022 | 7.0000 | 7.3300 | 6.9400 | 7.2100 | 7.2100 | 1,584,300 |
| Mar 21, 2022 | 6.3800 | 6.9500 | 6.3800 | 6.7900 | 6.7900 | 2,020,300 |
| Mar 18, 2022 | 6.4400 | 6.6800 | 6.2900 | 6.2900 | 6.2900 | 3,146,900 |
| Mar 17, 2022 | 6.1100 | 6.6100 | 5.9800 | 6.5600 | 6.5600 | 2,187,300 |
| Mar 16, 2022 | 5.8800 | 6.2750 | 5.8400 | 6.1500 | 6.1500 | 1,922,800 |
| Mar 15, 2022 | 5.4200 | 5.7500 | 5.4100 | 5.6700 | 5.6700 | 1,583,100 |
| Mar 14, 2022 | 5.6000 | 5.8300 | 5.4400 | 5.4700 | 5.4700 | 1,885,300 |
| Mar 11, 2022 | 5.8400 | 5.8600 | 5.5500 | 5.6700 | 5.6700 | 916,800 |
| Mar 10, 2022 | 5.5900 | 5.8100 | 5.4900 | 5.8000 | 5.8000 | 744,500 |
| Mar 09, 2022 | 5.6800 | 5.8100 | 5.4450 | 5.7700 | 5.7700 | 2,100,700 |
| Mar 08, 2022 | 5.2500 | 5.4300 | 5.0400 | 5.3700 | 5.3700 | 1,606,000 |
| Mar 07, 2022 | 5.5900 | 5.6500 | 4.9600 | 4.9700 | 4.9700 | 2,889,000 |
| Mar 04, 2022 | 5.8100 | 5.9000 | 5.4700 | 5.5300 | 5.5300 | 1,954,100 |
| Mar 03, 2022 | 6.2300 | 6.2670 | 5.8200 | 5.8700 | 5.8700 | 1,535,500 |
| Mar 02, 2022 | 6.2600 | 6.3300 | 6.1620 | 6.2400 | 6.2400 | 727,700 |
| Mar 01, 2022 | 6.4500 | 6.5500 | 6.1600 | 6.2200 | 6.2200 | 1,084,500 |
| Feb 28, 2022 | 6.2100 | 6.6100 | 6.1950 | 6.4800 | 6.4800 | 1,388,500 |
| Feb 25, 2022 | 6.3600 | 6.5200 | 6.2500 | 6.3700 | 6.3700 | 917,900 |
| Feb 24, 2022 | 5.7600 | 6.4500 | 5.6500 | 6.4400 | 6.4400 | 1,699,000 |
| Feb 23, 2022 | 6.1600 | 6.5100 | 6.1500 | 6.3100 | 6.3100 | 2,309,900 |
| Feb 22, 2022 | 6.1000 | 6.3500 | 5.9100 | 6.0100 | 6.0100 | 1,240,600 |
| Feb 18, 2022 | 6.2000 | 6.4500 | 6.1150 | 6.3900 | 6.3900 | 1,007,300 |
| Feb 17, 2022 | 6.6200 | 6.7000 | 6.0400 | 6.0700 | 6.0700 | 1,971,800 |
| Feb 16, 2022 | 6.6900 | 6.8200 | 6.4300 | 6.7300 | 6.7300 | 1,041,000 |
| Feb 15, 2022 | 6.4500 | 6.7100 | 6.3100 | 6.7100 | 6.7100 | 1,757,100 |
| Feb 14, 2022 | 5.8300 | 6.1600 | 5.6700 | 5.9300 | 5.9300 | 2,066,900 |
| Feb 11, 2022 | 6.7600 | 6.9380 | 6.3300 | 6.4300 | 6.4300 | 1,340,000 |
| Feb 10, 2022 | 6.7100 | 7.2100 | 6.5200 | 6.6200 | 6.6200 | 2,113,400 |
| Feb 09, 2022 | 6.4300 | 6.8300 | 6.3800 | 6.8300 | 6.8300 | 2,693,500 |
| Feb 08, 2022 | 6.1200 | 6.2200 | 5.8500 | 6.0500 | 6.0500 | 2,354,000 |
| Feb 07, 2022 | 5.8500 | 6.0000 | 5.5500 | 5.9300 | 5.9300 | 3,479,600 |
| Feb 04, 2022 | 5.6700 | 6.3900 | 5.6200 | 6.2700 | 6.2700 | 8,641,500 |
| Feb 03, 2022 | 5.9600 | 6.4100 | 5.1800 | 5.2900 | 5.2900 | 16,442,300 |
| Feb 02, 2022 | 7.8600 | 7.8600 | 7.2500 | 7.2700 | 7.2700 | 1,299,100 |
| Feb 01, 2022 | 7.1000 | 7.6150 | 7.1000 | 7.5700 | 7.5700 | 1,875,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
