Advertisement
Advertisement
U.S. markets open in 4 hours 16 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Standard Lithium Ltd. (SLI)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
4.7100+0.1200 (+2.61%)
At close: 04:00PM EDT
4.7900 +0.08 (+1.70%)
Pre-Market: 04:20AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20224.62004.82004.54004.71004.71001,270,700
Jun 23, 20224.48004.70004.32004.59004.5900968,900
Jun 22, 20224.34004.65004.22004.53004.53001,179,200
Jun 21, 20224.67004.69004.40004.48004.4800964,400
Jun 17, 20224.11004.43004.08004.39004.39003,278,300
Jun 16, 20224.08004.14003.80004.01004.01002,045,300
Jun 15, 20224.42004.50004.22004.33004.33001,801,100
Jun 14, 20224.65004.75004.20004.37004.37002,107,100
Jun 13, 20225.00005.10004.23504.58004.58003,038,200
Jun 10, 20225.28005.45005.22005.28005.2800785,500
Jun 09, 20225.69005.71005.38005.38005.38001,028,300
Jun 08, 20225.81005.92005.59505.63005.6300727,800
Jun 07, 20225.78005.89005.68005.89005.8900403,400
Jun 06, 20225.81005.93005.68005.86005.8600465,900
Jun 03, 20225.76005.87005.60005.76005.7600674,900
Jun 02, 20225.58006.09005.57005.88005.8800773,700
Jun 01, 20225.87006.15605.45005.59005.59001,339,900
May 31, 20226.09006.26005.77005.82005.82001,483,400
May 27, 20225.94006.33505.90006.30006.30001,281,300
May 26, 20225.62005.95005.49005.88005.88001,350,200
May 25, 20225.41005.66505.33005.58005.5800550,800
May 24, 20225.51005.56005.35005.41005.4100596,400
May 23, 20225.74005.74005.55005.70005.7000534,500
May 20, 20226.01006.03005.36005.59005.5900804,700
May 19, 20225.50005.94805.50005.81005.8100846,200
May 18, 20226.09006.17005.67505.74005.7400830,500
May 17, 20225.80006.20005.72006.09006.09001,057,800
May 16, 20225.50005.82005.46005.53005.53001,330,600
May 13, 20225.36005.77005.19005.63005.63001,283,000
May 12, 20225.00005.23004.73004.93004.93002,060,400
May 11, 20225.44005.59005.17005.21005.21001,112,000
May 10, 20225.57005.73005.18005.50005.50001,290,700
May 09, 20225.50005.59005.16505.21005.21001,655,400
May 06, 20226.29006.38005.91005.95005.9500804,800
May 05, 20226.70006.72006.25006.40006.40001,099,300
May 04, 20226.25006.72006.09006.71006.71001,326,900
May 03, 20225.85006.07005.80006.07006.0700598,000
May 02, 20226.12006.19005.73005.90005.90001,555,500
Apr 29, 20225.94006.29805.93106.22006.2200844,100
Apr 28, 20226.20006.31005.94006.25006.2500888,100
Apr 27, 20226.13006.58506.02006.08006.08001,285,800
Apr 26, 20226.29006.42006.00106.06006.0600889,000
Apr 25, 20226.23006.36006.00006.36006.3600936,400
Apr 22, 20226.94007.01006.11006.38006.38002,025,900
Apr 21, 20226.91007.38006.90006.97006.97002,017,200
Apr 20, 20227.25007.34006.79007.00007.00001,402,800
Apr 19, 20226.79007.15006.79007.14007.1400679,700
Apr 18, 20227.06007.16006.77006.88006.8800881,600
Apr 14, 20227.32007.45007.08007.08007.0800886,800
Apr 13, 20227.00007.39006.73107.30007.30001,946,900
Apr 12, 20227.32007.42006.72006.80006.80001,663,300
Apr 11, 20227.15007.36006.94007.11007.11001,455,900
Apr 08, 20228.07008.10007.26007.44007.44001,702,700
Apr 07, 20228.06008.29007.58007.83007.83001,600,700
Apr 06, 20228.19008.25007.70008.12008.12002,565,400
Apr 05, 20229.25009.25008.26008.45008.45002,226,600
Apr 04, 20228.72009.15008.63009.15009.15001,866,800
Apr 01, 20229.00009.28008.14008.36008.36003,309,800
Mar 31, 20228.29008.90008.24008.80008.80003,146,100
Mar 30, 20227.29008.32007.27008.02008.02003,825,600
Mar 29, 20227.73007.80007.51007.52007.52001,344,200
Mar 28, 20227.63007.81507.20007.54007.54001,675,700
Mar 25, 20227.45007.66007.31007.41007.41001,469,100
Mar 24, 20227.28007.36007.12007.16007.16001,415,100
Mar 23, 20227.38007.42006.96006.98006.98001,399,700
Mar 22, 20227.00007.33006.94007.21007.21001,584,300
Mar 21, 20226.38006.95006.38006.79006.79002,020,300
Mar 18, 20226.44006.68006.29006.29006.29003,146,900
Mar 17, 20226.11006.61005.98006.56006.56002,187,300
Mar 16, 20225.88006.27505.84006.15006.15001,922,800
Mar 15, 20225.42005.75005.41005.67005.67001,583,100
Mar 14, 20225.60005.83005.44005.47005.47001,885,300
Mar 11, 20225.84005.86005.55005.67005.6700916,800
Mar 10, 20225.59005.81005.49005.80005.8000744,500
Mar 09, 20225.68005.81005.44505.77005.77002,100,700
Mar 08, 20225.25005.43005.04005.37005.37001,606,000
Mar 07, 20225.59005.65004.96004.97004.97002,889,000
Mar 04, 20225.81005.90005.47005.53005.53001,954,100
Mar 03, 20226.23006.26705.82005.87005.87001,535,500
Mar 02, 20226.26006.33006.16206.24006.2400727,700
Mar 01, 20226.45006.55006.16006.22006.22001,084,500
Feb 28, 20226.21006.61006.19506.48006.48001,388,500
Feb 25, 20226.36006.52006.25006.37006.3700917,900
Feb 24, 20225.76006.45005.65006.44006.44001,699,000
Feb 23, 20226.16006.51006.15006.31006.31002,309,900
Feb 22, 20226.10006.35005.91006.01006.01001,240,600
Feb 18, 20226.20006.45006.11506.39006.39001,007,300
Feb 17, 20226.62006.70006.04006.07006.07001,971,800
Feb 16, 20226.69006.82006.43006.73006.73001,041,000
Feb 15, 20226.45006.71006.31006.71006.71001,757,100
Feb 14, 20225.83006.16005.67005.93005.93002,066,900
Feb 11, 20226.76006.93806.33006.43006.43001,340,000
Feb 10, 20226.71007.21006.52006.62006.62002,113,400
Feb 09, 20226.43006.83006.38006.83006.83002,693,500
Feb 08, 20226.12006.22005.85006.05006.05002,354,000
Feb 07, 20225.85006.00005.55005.93005.93003,479,600
Feb 04, 20225.67006.39005.62006.27006.27008,641,500
Feb 03, 20225.96006.41005.18005.29005.290016,442,300
Feb 02, 20227.86007.86007.25007.27007.27001,299,100
Feb 01, 20227.10007.61507.10007.57007.57001,875,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement