Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
4.560
-0.160 (-3.39%)
At close: Dec 5, 2025, 4:00 PM EST
4.600
+0.040 (0.88%)
After-hours: Dec 5, 2025, 8:00 PM EST
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.76 | 4.79 | 4.55 | 4.56 | 4.56 | -3.39% | 2,484,363 |
| Dec 4, 2025 | 4.53 | 4.79 | 4.48 | 4.72 | 4.72 | 2.61% | 3,745,975 |
| Dec 3, 2025 | 4.47 | 4.70 | 4.27 | 4.60 | 4.60 | 3.37% | 3,556,543 |
| Dec 2, 2025 | 4.22 | 4.48 | 4.13 | 4.45 | 4.45 | 5.45% | 3,388,053 |
| Dec 1, 2025 | 4.03 | 4.38 | 4.02 | 4.22 | 4.22 | 0.72% | 2,734,370 |
| Nov 28, 2025 | 4.13 | 4.26 | 4.08 | 4.19 | 4.19 | 1.70% | 1,260,427 |
| Nov 26, 2025 | 4.02 | 4.12 | 3.98 | 4.12 | 4.12 | 3.52% | 1,374,687 |
| Nov 25, 2025 | 3.96 | 4.00 | 3.78 | 3.98 | 3.98 | 1.27% | 1,721,064 |
| Nov 24, 2025 | 3.78 | 3.95 | 3.73 | 3.93 | 3.93 | 3.97% | 2,272,993 |
| Nov 21, 2025 | 3.73 | 3.84 | 3.55 | 3.78 | 3.78 | -1.56% | 3,386,847 |
| Nov 20, 2025 | 4.36 | 4.42 | 3.77 | 3.84 | 3.84 | -6.11% | 5,542,410 |
| Nov 19, 2025 | 3.91 | 4.15 | 3.70 | 4.09 | 4.09 | 11.14% | 6,641,966 |
| Nov 18, 2025 | 3.46 | 3.74 | 3.41 | 3.68 | 3.68 | 6.98% | 4,976,311 |
| Nov 17, 2025 | 3.61 | 3.78 | 3.42 | 3.44 | 3.44 | 5.52% | 6,846,277 |
| Nov 14, 2025 | 2.97 | 3.28 | 2.91 | 3.26 | 3.26 | 2.52% | 4,353,433 |
| Nov 13, 2025 | 3.40 | 3.43 | 3.11 | 3.18 | 3.18 | -5.64% | 2,974,865 |
| Nov 12, 2025 | 3.12 | 3.41 | 3.11 | 3.37 | 3.37 | 5.64% | 4,237,309 |
| Nov 11, 2025 | 3.53 | 3.53 | 3.15 | 3.19 | 3.19 | -10.39% | 5,110,326 |
| Nov 10, 2025 | 3.42 | 3.60 | 3.40 | 3.56 | 3.56 | 6.91% | 2,996,789 |
| Nov 7, 2025 | 3.23 | 3.40 | 3.15 | 3.33 | 3.33 | 1.22% | 3,077,791 |
| Nov 6, 2025 | 3.37 | 3.47 | 3.24 | 3.29 | 3.29 | - | 3,135,396 |
| Nov 5, 2025 | 3.27 | 3.36 | 3.24 | 3.29 | 3.29 | 1.54% | 3,360,596 |
| Nov 4, 2025 | 3.30 | 3.52 | 3.23 | 3.24 | 3.24 | -9.50% | 5,337,415 |
| Nov 3, 2025 | 3.77 | 3.78 | 3.51 | 3.58 | 3.58 | -5.29% | 3,145,458 |
| Oct 31, 2025 | 3.99 | 4.01 | 3.70 | 3.78 | 3.78 | -1.05% | 2,700,166 |
| Oct 30, 2025 | 3.82 | 3.90 | 3.68 | 3.82 | 3.82 | 0.53% | 3,504,510 |
| Oct 29, 2025 | 3.81 | 3.99 | 3.72 | 3.80 | 3.80 | -1.55% | 3,569,707 |
| Oct 28, 2025 | 3.54 | 3.97 | 3.51 | 3.86 | 3.86 | -1.53% | 5,207,979 |
| Oct 27, 2025 | 4.11 | 4.14 | 3.74 | 3.92 | 3.92 | -7.11% | 5,446,906 |
| Oct 24, 2025 | 4.19 | 4.29 | 4.08 | 4.22 | 4.22 | 2.68% | 4,290,652 |
| Oct 23, 2025 | 4.12 | 4.38 | 4.07 | 4.11 | 4.11 | -2.84% | 4,317,188 |
| Oct 22, 2025 | 4.20 | 4.25 | 3.78 | 4.23 | 4.23 | 0.48% | 7,301,227 |
| Oct 21, 2025 | 4.31 | 4.31 | 4.00 | 4.21 | 4.21 | -2.32% | 6,203,963 |
| Oct 20, 2025 | 4.50 | 4.51 | 4.16 | 4.31 | 4.31 | 0.23% | 9,124,932 |
| Oct 17, 2025 | 4.39 | 4.42 | 3.85 | 4.30 | 4.30 | -20.22% | 45,068,297 |
| Oct 16, 2025 | 5.58 | 6.40 | 5.32 | 5.39 | 5.39 | 5.27% | 15,887,565 |
| Oct 15, 2025 | 5.32 | 5.36 | 4.98 | 5.12 | 5.12 | -1.73% | 5,068,468 |
| Oct 14, 2025 | 5.19 | 5.24 | 4.68 | 5.21 | 5.21 | -0.95% | 7,689,824 |
| Oct 13, 2025 | 4.76 | 5.30 | 4.71 | 5.26 | 5.26 | 16.63% | 8,378,594 |
| Oct 10, 2025 | 4.65 | 4.92 | 4.36 | 4.51 | 4.51 | 2.27% | 6,863,238 |
| Oct 9, 2025 | 4.72 | 4.78 | 4.30 | 4.41 | 4.41 | -2.22% | 4,652,318 |
| Oct 8, 2025 | 4.18 | 4.56 | 4.17 | 4.51 | 4.51 | 8.41% | 5,210,247 |
| Oct 7, 2025 | 4.40 | 4.40 | 4.02 | 4.16 | 4.16 | -0.48% | 3,358,989 |
| Oct 6, 2025 | 4.34 | 4.45 | 4.07 | 4.18 | 4.18 | 1.95% | 5,705,774 |
| Oct 3, 2025 | 3.80 | 4.26 | 3.72 | 4.10 | 4.10 | 8.18% | 6,570,368 |
| Oct 2, 2025 | 3.82 | 3.94 | 3.74 | 3.79 | 3.79 | -0.52% | 3,885,455 |
| Oct 1, 2025 | 3.50 | 3.92 | 3.50 | 3.81 | 3.81 | 13.06% | 4,623,896 |
| Sep 30, 2025 | 3.41 | 3.47 | 3.26 | 3.37 | 3.37 | -0.59% | 2,768,200 |
| Sep 29, 2025 | 3.84 | 3.89 | 3.36 | 3.39 | 3.39 | -9.60% | 5,180,681 |
| Sep 26, 2025 | 3.82 | 4.08 | 3.65 | 3.75 | 3.75 | -0.79% | 5,287,027 |