Canada markets closed

Standard Lithium Ltd. (SLI)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.3400+0.0600 (+4.69%)
At close: 04:00PM EDT
1.3600 +0.02 (+1.49%)
After hours: 06:10PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.30001.36001.28001.34001.34001,105,176
May 03, 20241.35001.35001.22001.28001.2800995,600
May 02, 20241.31001.36501.25001.33001.3300909,300
May 01, 20241.22001.39001.21001.31001.31001,740,800
Apr 30, 20241.27001.28001.20001.21001.2100751,500
Apr 29, 20241.19001.27001.18001.26001.26001,195,600
Apr 26, 20241.15001.19001.14001.18001.1800526,500
Apr 25, 20241.12001.14001.10001.14001.1400489,400
Apr 24, 20241.13001.14001.09001.13001.1300659,000
Apr 23, 20241.06001.12801.06001.09001.0900652,100
Apr 22, 20241.07001.10001.05001.09001.0900488,700
Apr 19, 20241.11001.11001.05001.05001.0500450,200
Apr 18, 20241.05001.12001.05001.11001.1100718,900
Apr 17, 20241.13001.14001.05001.07001.0700976,200
Apr 16, 20241.10001.13001.08001.12001.1200786,800
Apr 15, 20241.16001.17001.10001.12001.12001,188,800
Apr 12, 20241.21001.21001.15001.15001.1500780,900
Apr 11, 20241.20001.23001.17001.23001.2300522,400
Apr 10, 20241.20001.22001.17001.21001.2100324,000
Apr 09, 20241.19001.24001.18001.23001.23001,087,600
Apr 08, 20241.18001.21001.12501.18001.18001,155,400
Apr 05, 20241.19001.19001.15001.18001.1800747,500
Apr 04, 20241.19001.23001.16001.17001.17001,088,500
Apr 03, 20241.18001.18001.15001.18001.1800621,000
Apr 02, 20241.15001.18001.14001.17001.1700752,200
Apr 01, 20241.20001.20501.15001.16001.1600787,300
Mar 28, 20241.21001.21001.16001.18001.1800742,700
Mar 27, 20241.17001.23501.15001.19001.19003,045,200
Mar 26, 20241.19001.19001.15001.15001.1500763,200
Mar 25, 20241.22001.22901.16001.19001.1900769,100
Mar 22, 20241.25001.25001.19001.21001.2100792,600
Mar 21, 20241.22001.27001.18001.26001.26001,485,100
Mar 20, 20241.15001.23001.12001.21001.21001,328,900
Mar 19, 20241.16001.16001.13001.16001.1600633,000
Mar 18, 20241.23001.23001.14001.16001.1600927,400
Mar 15, 20241.18001.24001.14001.20001.20001,551,200
Mar 14, 20241.21001.21001.14001.18001.18001,162,500
Mar 13, 20241.23001.25001.18001.19001.1900825,600
Mar 12, 20241.27001.28001.17001.23001.23001,348,300
Mar 11, 20241.26001.32001.23001.28001.28001,284,400
Mar 08, 20241.25001.28001.20001.26001.2600798,700
Mar 07, 20241.29001.33001.22001.24001.2400583,100
Mar 06, 20241.21001.33001.21001.28001.28001,247,900
Mar 05, 20241.27001.28101.20001.21001.2100661,400
Mar 04, 20241.46001.46001.26001.27001.27001,634,300
Mar 01, 20241.35001.46001.31001.44001.44001,912,800
Feb 29, 20241.26001.32001.26001.30001.3000861,700
Feb 28, 20241.24001.25001.21001.25001.2500890,100
Feb 27, 20241.18001.25001.13001.25001.25001,914,900
Feb 26, 20241.21001.21001.12001.14001.14001,596,000
Feb 23, 20241.22001.22001.11501.20001.20001,063,900
Feb 22, 20241.22001.23001.14001.19001.19001,250,300
Feb 21, 20241.25001.26001.17001.21001.21001,135,800
Feb 20, 20241.30001.30001.20001.23001.23001,790,500
Feb 16, 20241.35001.35901.27001.27001.27001,038,200
Feb 15, 20241.40001.42501.30001.33001.33001,162,300
Feb 14, 20241.40001.42001.31001.38001.38001,583,400
Feb 13, 20241.49001.49001.36001.38001.38001,813,500
Feb 12, 20241.38001.55001.36001.51001.51001,196,500
Feb 09, 20241.50001.50001.40001.42001.4200799,600
Feb 08, 20241.51001.54501.43001.46001.4600836,800
Feb 07, 20241.62001.62001.46501.52001.52001,153,400
Feb 06, 20241.45001.65001.42001.55001.55001,637,400
Feb 05, 20241.37001.46501.33501.45001.45001,390,300
Feb 02, 20241.32001.40001.29501.39001.39001,368,100
Feb 01, 20241.36001.38501.29001.36001.3600884,000
Jan 31, 20241.29001.37001.28001.32001.32004,979,000
Jan 30, 20241.38001.38001.28001.32001.32001,924,800
Jan 29, 20241.28001.39001.25001.39001.39001,465,000
Jan 26, 20241.32001.32001.23001.28001.28001,425,800
Jan 25, 20241.24001.30001.20001.30001.30001,461,800
Jan 24, 20241.38001.40001.24001.24001.24001,647,600
Jan 23, 20241.43001.45001.31001.37001.37001,219,100
Jan 22, 20241.27001.39001.18001.39001.39002,013,300
Jan 19, 20241.20001.20501.11301.20001.20001,520,600
Jan 18, 20241.37001.37001.21001.24001.24001,830,600
Jan 17, 20241.42001.42001.32001.36001.36002,074,700
Jan 16, 20241.50001.51001.43501.44001.44001,272,500
Jan 12, 20241.60001.63001.51001.51001.51001,973,100
Jan 11, 20241.76001.78001.60001.60001.60001,891,000
Jan 10, 20241.83001.84001.72001.74001.74001,462,000
Jan 09, 20241.86001.87001.80001.85001.8500812,400
Jan 08, 20241.94001.94001.85001.89001.8900959,600
Jan 05, 20241.91001.97001.89001.97001.97001,029,300
Jan 04, 20241.95001.98001.88001.93001.9300811,600
Jan 03, 20242.00002.00001.88001.95001.95001,406,800
Jan 02, 20242.01002.13501.97401.99001.99001,705,000
Dec 29, 20232.20002.20001.99002.02002.02001,735,100
Dec 28, 20232.20002.27002.13502.20002.20002,754,700
Dec 27, 20232.35002.35002.18002.24002.24002,160,800
Dec 26, 20232.18002.38002.16002.37002.37001,475,100
Dec 22, 20232.11002.18502.08502.15002.15001,344,600
Dec 21, 20231.98002.10001.95002.10002.10001,783,900
Dec 20, 20232.00002.03501.91001.93001.93001,733,600
Dec 19, 20231.86002.04001.86002.01002.01001,597,600
Dec 18, 20232.02002.02001.82501.85001.85002,247,100
Dec 15, 20232.00002.04001.94001.98001.98001,227,500
Dec 14, 20231.82001.96001.81001.91001.91001,778,800
Dec 13, 20231.66001.77001.66001.77001.77002,307,000
Dec 12, 20231.90001.91001.75001.78001.78001,815,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...