Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
1.630
+0.020 (1.24%)
At close: May 12, 2025, 4:00 PM
1.630
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.69 | 1.70 | 1.61 | 1.63 | 1.63 | 1.24% | 1,974,031 |
| May 9, 2025 | 1.47 | 1.68 | 1.46 | 1.61 | 1.61 | 11.81% | 4,656,063 |
| May 8, 2025 | 1.43 | 1.47 | 1.41 | 1.44 | 1.44 | 1.41% | 933,988 |
| May 7, 2025 | 1.42 | 1.47 | 1.40 | 1.42 | 1.42 | - | 1,147,152 |
| May 6, 2025 | 1.38 | 1.46 | 1.37 | 1.42 | 1.42 | 2.90% | 911,681 |
| May 5, 2025 | 1.44 | 1.45 | 1.38 | 1.38 | 1.38 | -4.83% | 1,231,062 |
| May 2, 2025 | 1.46 | 1.50 | 1.43 | 1.45 | 1.45 | - | 1,127,075 |
| May 1, 2025 | 1.47 | 1.52 | 1.41 | 1.45 | 1.45 | -2.03% | 1,085,938 |
| Apr 30, 2025 | 1.42 | 1.50 | 1.37 | 1.48 | 1.48 | 2.78% | 1,256,562 |
| Apr 29, 2025 | 1.47 | 1.49 | 1.42 | 1.44 | 1.44 | -3.36% | 1,029,041 |
| Apr 28, 2025 | 1.54 | 1.54 | 1.44 | 1.49 | 1.49 | -4.49% | 1,500,581 |
| Apr 25, 2025 | 1.56 | 1.59 | 1.50 | 1.56 | 1.56 | -2.50% | 1,955,876 |
| Apr 24, 2025 | 1.45 | 1.61 | 1.41 | 1.60 | 1.60 | 10.34% | 3,935,068 |
| Apr 23, 2025 | 1.47 | 1.52 | 1.42 | 1.45 | 1.45 | -0.68% | 3,552,412 |
| Apr 22, 2025 | 1.65 | 1.67 | 1.44 | 1.46 | 1.46 | 4.29% | 29,951,405 |
| Apr 21, 2025 | 1.38 | 1.46 | 1.36 | 1.40 | 1.40 | 6.06% | 7,483,336 |
| Apr 17, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -2.22% | 657,747 |
| Apr 16, 2025 | 1.32 | 1.38 | 1.29 | 1.35 | 1.35 | 3.05% | 880,216 |
| Apr 15, 2025 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 591,927 |
| Apr 14, 2025 | 1.29 | 1.37 | 1.29 | 1.34 | 1.34 | 6.35% | 1,370,854 |
| Apr 11, 2025 | 1.19 | 1.28 | 1.19 | 1.26 | 1.26 | 5.00% | 739,960 |
| Apr 10, 2025 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 905,851 |
| Apr 9, 2025 | 1.12 | 1.22 | 1.08 | 1.19 | 1.19 | 7.21% | 1,538,194 |
| Apr 8, 2025 | 1.26 | 1.26 | 1.09 | 1.11 | 1.11 | -5.93% | 1,841,849 |
| Apr 7, 2025 | 1.13 | 1.25 | 1.09 | 1.18 | 1.18 | -0.84% | 2,273,092 |
| Apr 4, 2025 | 1.25 | 1.26 | 1.14 | 1.19 | 1.19 | -5.56% | 1,621,161 |
| Apr 3, 2025 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | -4.55% | 640,738 |
| Apr 2, 2025 | 1.31 | 1.36 | 1.30 | 1.32 | 1.32 | 0.76% | 869,612 |
| Apr 1, 2025 | 1.25 | 1.34 | 1.23 | 1.31 | 1.31 | 3.15% | 836,816 |
| Mar 31, 2025 | 1.28 | 1.30 | 1.22 | 1.27 | 1.27 | -1.55% | 617,509 |
| Mar 28, 2025 | 1.34 | 1.35 | 1.26 | 1.29 | 1.29 | -5.15% | 650,413 |
| Mar 27, 2025 | 1.35 | 1.36 | 1.31 | 1.36 | 1.36 | 0.74% | 439,825 |
| Mar 26, 2025 | 1.38 | 1.41 | 1.33 | 1.35 | 1.35 | -2.17% | 643,668 |
| Mar 25, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 5.34% | 536,553 |
| Mar 24, 2025 | 1.30 | 1.35 | 1.28 | 1.31 | 1.31 | 0.77% | 880,429 |
| Mar 21, 2025 | 1.31 | 1.33 | 1.22 | 1.30 | 1.30 | -0.76% | 4,568,180 |
| Mar 20, 2025 | 1.31 | 1.35 | 1.26 | 1.31 | 1.31 | 0.77% | 1,395,579 |
| Mar 19, 2025 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -5.11% | 1,434,796 |
| Mar 18, 2025 | 1.38 | 1.41 | 1.32 | 1.37 | 1.37 | -2.14% | 1,147,676 |
| Mar 17, 2025 | 1.42 | 1.42 | 1.30 | 1.40 | 1.40 | -3.45% | 1,951,954 |
| Mar 14, 2025 | 1.34 | 1.46 | 1.34 | 1.45 | 1.45 | 8.21% | 1,279,774 |
| Mar 13, 2025 | 1.33 | 1.35 | 1.30 | 1.34 | 1.34 | 1.52% | 423,129 |
| Mar 12, 2025 | 1.36 | 1.37 | 1.29 | 1.32 | 1.32 | -0.75% | 691,558 |
| Mar 11, 2025 | 1.23 | 1.33 | 1.22 | 1.33 | 1.33 | 8.13% | 908,137 |
| Mar 10, 2025 | 1.18 | 1.28 | 1.18 | 1.23 | 1.23 | -6.11% | 1,028,137 |
| Mar 7, 2025 | 1.29 | 1.34 | 1.26 | 1.31 | 1.31 | 1.55% | 1,472,562 |
| Mar 6, 2025 | 1.35 | 1.37 | 1.27 | 1.29 | 1.29 | -5.84% | 947,182 |
| Mar 5, 2025 | 1.23 | 1.38 | 1.23 | 1.37 | 1.37 | 12.30% | 1,365,226 |
| Mar 4, 2025 | 1.18 | 1.25 | 1.15 | 1.22 | 1.22 | 1.67% | 1,041,051 |
| Mar 3, 2025 | 1.30 | 1.32 | 1.19 | 1.20 | 1.20 | -7.69% | 1,080,527 |