Canada markets closed

Solidion Technology Inc. (STI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9800+0.4600 (+30.26%)
At close: 04:00PM EDT
2.1000 +0.12 (+6.06%)
After hours: 07:58PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.49002.02501.47001.98001.9800843,553
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
Jan 23, 20247.13008.50006.48008.23108.231035,500
Jan 22, 20246.45008.25006.45007.35007.350029,100
Jan 19, 20246.60007.30006.60006.70006.70005,900
Jan 18, 20246.50007.89005.50007.24007.240037,400
Jan 17, 20246.02006.30005.90006.30006.300013,900
Jan 16, 20248.27008.30006.00006.02006.020068,900
Jan 12, 20247.46009.88006.02009.61809.6180148,100
Jan 11, 20244.84007.73004.84007.21007.2100291,500
Jan 10, 20245.01005.01004.60004.85004.850013,300
Jan 09, 20245.33005.33004.55004.99004.990029,700
Jan 08, 20246.16007.39005.03005.53605.5360142,500
Jan 05, 20246.510010.70005.60006.10006.100098,500
Jan 04, 20245.82006.09005.56006.08006.08003,700
Jan 03, 20247.00007.00005.49006.00006.00008,700
Jan 02, 20247.75007.75006.20007.00007.00007,400
Dec 29, 202310.120010.22906.85007.70007.700036,600
Dec 28, 20239.630011.50009.330011.000011.000012,400
Dec 27, 202311.100011.28009.56009.56009.560065,200
Dec 26, 202311.000011.890010.160010.190010.190014,800
Dec 22, 202310.500010.500010.500010.500010.5000800
Dec 21, 20239.980010.80009.600010.060010.060017,800
Dec 20, 20238.570010.30008.17009.60009.600015,100
Dec 19, 20238.81009.98008.70009.00009.00005,100
Dec 18, 20237.520013.85007.52009.02009.020021,000
Dec 15, 20239.700010.65506.31008.28008.280048,800
Dec 14, 20239.420010.78008.48009.95009.95008,800
Dec 13, 202311.100011.30009.66009.66009.66002,996,100
Dec 12, 202310.510010.510010.510010.510010.5100100
Dec 11, 202310.700011.280010.670011.280011.28001,200
Dec 08, 202310.700010.700010.700010.700010.7000200
Dec 07, 202310.950010.950010.950010.950010.9500-
Dec 06, 202310.950010.950010.950010.950010.95001,900
Dec 05, 202310.790010.910010.780010.780010.7800126,300
Dec 04, 202310.780010.950010.760010.950010.95004,100
Dec 01, 202310.702011.500010.702010.780010.78001,200
Nov 30, 202311.000011.470010.940011.470011.47001,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...