Canada markets closed

Solidion Technology Inc. (STI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.1200+0.2300 (+12.17%)
At close: 04:00PM EDT
1.9700 -0.15 (-7.08%)
After hours: 07:44PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241.92002.21001.86002.12002.1200261,900
Jun 13, 20241.77001.97001.76001.89001.8900166,700
Jun 12, 20241.78001.98001.70001.81001.8100254,600
Jun 11, 20241.41002.05001.41001.78001.7800847,500
Jun 10, 20241.71001.71001.35001.41001.4100247,200
Jun 07, 20241.85001.85001.72001.74001.740095,700
Jun 06, 20241.99002.00001.83001.88001.880074,700
Jun 05, 20242.05002.05001.89001.98001.980074,200
Jun 04, 20241.99002.09001.88002.06002.060075,500
Jun 03, 20242.08002.11001.87002.00002.0000173,400
May 31, 20242.19002.23002.05002.09002.0900123,900
May 30, 20242.24002.42002.15002.24002.2400111,400
May 29, 20242.17002.21002.11002.15002.150069,500
May 28, 20242.50002.50002.11002.22002.2200174,800
May 24, 20242.25002.42002.15002.42002.4200261,500
May 23, 20242.25002.25502.02002.06002.060093,700
May 22, 20242.20002.35002.13002.14002.1400174,800
May 21, 20242.11002.20002.10002.18002.180044,000
May 20, 20242.18002.18002.02002.13002.130053,600
May 17, 20242.26002.26002.01002.13002.130089,800
May 16, 20242.17002.24002.13002.20002.200091,900
May 15, 20242.31002.34002.15002.16002.1600150,100
May 14, 20242.30002.43002.28002.36002.360098,200
May 13, 20242.30002.43002.23002.40002.4000111,100
May 10, 20242.32002.46002.17002.23002.230099,000
May 09, 20242.44002.45502.29002.32002.320075,100
May 08, 20242.35002.50002.33002.42002.4200152,500
May 07, 20242.38002.60002.32002.32002.3200180,400
May 06, 20242.36002.51702.36002.38002.3800151,000
May 03, 20242.43002.60002.35002.40002.4000166,000
May 02, 20242.48002.49002.24002.44002.4400416,900
May 01, 20242.10003.00002.10002.16002.16001,678,400
Apr 30, 20242.44002.50002.07002.10002.1000312,500
Apr 29, 20242.37002.91002.22002.41002.4100551,600
Apr 26, 20242.44003.25002.30002.30002.30001,306,400
Apr 25, 20241.96002.45001.77102.44002.4400586,800
Apr 24, 20241.49002.02501.47001.98001.9800869,700
Apr 23, 20241.35001.61001.32001.52001.5200375,700
Apr 22, 20241.41001.49001.32001.37001.3700241,100
Apr 19, 20241.48001.53001.36501.40001.4000301,300
Apr 18, 20241.96002.02001.36001.50001.5000554,600
Apr 17, 20242.22002.29001.97001.98001.9800204,100
Apr 16, 20242.31002.34002.16502.20002.2000173,400
Apr 15, 20242.73002.73002.35002.44502.4450354,300
Apr 12, 20243.00003.08402.42002.77002.7700435,900
Apr 11, 20243.16003.25002.74003.00003.0000461,800
Apr 10, 20243.15003.51003.11003.22003.2200433,200
Apr 09, 20243.89003.92003.11003.18003.1800618,900
Apr 08, 20243.35004.44003.35003.90003.90001,946,600
Apr 05, 20242.98003.43002.93003.35003.3500884,500
Apr 04, 20242.74003.20002.67002.95002.9500758,100
Apr 03, 20242.56002.79002.55002.69002.6900263,300
Apr 02, 20242.37002.73002.30002.62002.6200286,700
Apr 01, 20242.68002.71002.28502.44002.4400519,500
Mar 28, 20242.90002.91002.62002.75002.7500506,600
Mar 27, 20242.91003.06002.75002.92002.9200445,200
Mar 26, 20242.85002.94002.53002.89002.8900782,600
Mar 25, 20243.16003.25002.83002.91002.9100809,600
Mar 22, 20242.99003.75002.80003.23003.23003,512,900
Mar 21, 20242.82003.08002.55003.08003.08001,850,200
Mar 20, 20242.74002.88302.42002.70002.70001,333,700
Mar 19, 20242.72002.94002.32002.93002.93003,434,100
Mar 18, 20243.25003.64002.61002.72002.720090,613,300
Mar 15, 20241.47002.40001.39501.74001.740025,154,900
Mar 14, 20240.88502.05000.87001.30001.300013,278,800
Mar 13, 20241.36001.53001.24001.25001.25001,250,500
Mar 12, 20241.69001.69001.26001.44001.44003,395,800
Mar 11, 20240.84003.08000.83601.75001.7500105,617,600
Mar 08, 20240.74600.89500.63000.77500.77501,827,200
Mar 07, 20240.60000.90000.60000.73900.73902,584,600
Mar 06, 20240.57900.58500.51300.54100.5410365,800
Mar 05, 20240.52000.59800.48300.54500.5450346,100
Mar 04, 20240.47100.53000.45000.53000.5300260,900
Mar 01, 20240.48000.48400.43100.47300.4730390,200
Feb 29, 20240.60900.61000.50000.50000.50001,561,500
Feb 28, 20240.62700.64000.55000.59400.5940375,800
Feb 27, 20240.67000.68900.55100.63600.6360682,700
Feb 26, 20240.54800.67700.53600.67000.67001,669,500
Feb 23, 20240.43500.48900.40000.48000.48001,039,400
Feb 22, 20240.48100.48800.37100.40600.40601,700,200
Feb 21, 20240.62000.62000.48000.50000.50001,412,500
Feb 20, 20240.71800.82300.60000.62700.62701,608,100
Feb 16, 20240.70500.73000.67000.68000.6800313,800
Feb 15, 20240.80000.80000.68000.70000.7000588,500
Feb 14, 20240.67200.83000.67200.81000.8100696,600
Feb 13, 20240.88900.89000.69100.70000.7000799,600
Feb 12, 20241.02001.15000.86000.90000.9000697,700
Feb 09, 20241.07001.14000.96001.00001.0000383,700
Feb 08, 20241.45001.49001.10001.16001.1600901,500
Feb 07, 20242.08002.14001.70001.75001.7500455,300
Feb 06, 20242.40002.66001.84002.10002.1000204,100
Feb 05, 20242.47003.03002.47003.03003.0300111,400
Feb 02, 20245.30006.20004.25004.53004.530073,500
Feb 01, 20246.00006.45305.40005.76005.760026,200
Jan 31, 20247.09007.09005.14005.14005.140052,800
Jan 30, 20248.72008.72007.67007.88007.880026,200
Jan 29, 20248.250010.50007.20009.45009.450019,900
Jan 26, 20249.770010.74007.60008.24008.240015,800
Jan 25, 20247.50009.30007.50009.00009.000027,400
Jan 24, 20247.95008.12007.50008.12008.12003,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...