Standard Lithium Ltd (NY: SLI )

1.090 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 1.060 1.128 1.060 1.090 652,077 +0.00(+0.00%)
Apr 22, 2024 1.070 1.100 1.050 1.090 488,722 +0.04(+3.81%)
Apr 19, 2024 1.110 1.110 1.050 1.050 457,188 -0.06(-5.41%)
Apr 18, 2024 1.050 1.120 1.050 1.110 718,182 +0.04(+3.74%)
Apr 17, 2024 1.130 1.140 1.050 1.070 975,437 -0.05(-4.46%)
Apr 16, 2024 1.100 1.130 1.080 1.120 786,600 +0.00(+0.00%)
Apr 15, 2024 1.160 1.170 1.100 1.120 1,188,428 -0.03(-2.61%)
Apr 12, 2024 1.210 1.210 1.150 1.150 781,244 -0.08(-6.50%)
Apr 11, 2024 1.200 1.230 1.170 1.230 521,863 +0.02(+1.65%)
Apr 10, 2024 1.200 1.220 1.170 1.210 323,985 -0.02(-1.63%)
Apr 09, 2024 1.190 1.240 1.180 1.230 1,087,714 +0.05(+4.24%)
Apr 08, 2024 1.180 1.210 1.125 1.180 1,154,266 +0.00(+0.00%)
Apr 05, 2024 1.190 1.190 1.150 1.180 747,595 +0.01(+0.85%)
Apr 04, 2024 1.190 1.230 1.160 1.170 1,088,332 -0.01(-0.85%)
Apr 03, 2024 1.180 1.180 1.150 1.180 620,121 +0.01(+0.85%)
Apr 02, 2024 1.150 1.180 1.140 1.170 752,334 +0.01(+0.86%)
Apr 01, 2024 1.200 1.205 1.150 1.160 787,052 -0.02(-1.69%)
Mar 28, 2024 1.210 1.210 1.160 1.180 742,659 -0.01(-0.84%)
Mar 27, 2024 1.170 1.235 1.150 1.190 3,041,019 +0.04(+3.48%)
Mar 26, 2024 1.190 1.190 1.150 1.150 762,506 -0.04(-3.36%)
Mar 25, 2024 1.220 1.229 1.160 1.190 768,352 -0.02(-1.65%)
Mar 22, 2024 1.250 1.250 1.190 1.210 792,986 -0.05(-3.97%)
Mar 21, 2024 1.220 1.270 1.180 1.260 1,484,159 +0.05(+4.13%)
Mar 20, 2024 1.150 1.230 1.120 1.210 1,328,808 +0.05(+4.31%)
Mar 19, 2024 1.160 1.160 1.130 1.160 632,968 +0.00(+0.00%)
Mar 18, 2024 1.230 1.230 1.140 1.160 927,038 -0.04(-3.33%)
Mar 15, 2024 1.180 1.240 1.140 1.200 1,551,520 +0.02(+1.69%)
Mar 14, 2024 1.210 1.210 1.140 1.180 1,161,772 -0.01(-0.84%)
Mar 13, 2024 1.230 1.250 1.180 1.190 825,246 -0.04(-3.25%)
Mar 12, 2024 1.270 1.280 1.170 1.230 1,347,974 -0.05(-3.91%)
Mar 11, 2024 1.260 1.320 1.230 1.280 1,284,970 +0.02(+1.59%)
Mar 08, 2024 1.250 1.280 1.200 1.260 800,578 +0.02(+1.61%)
Mar 07, 2024 1.290 1.330 1.220 1.240 581,496 -0.04(-3.13%)
Mar 06, 2024 1.210 1.330 1.210 1.280 1,246,000 +0.07(+5.79%)
Mar 05, 2024 1.270 1.281 1.200 1.210 661,086 -0.06(-4.72%)
Mar 04, 2024 1.460 1.460 1.260 1.270 1,633,218 -0.17(-11.81%)
Mar 01, 2024 1.350 1.460 1.310 1.440 1,914,149 +0.14(+10.77%)
Feb 29, 2024 1.260 1.320 1.260 1.300 860,160 +0.05(+4.00%)
Feb 28, 2024 1.240 1.250 1.210 1.250 883,594 +0.00(+0.00%)
Feb 27, 2024 1.180 1.250 1.130 1.250 1,915,379 +0.11(+9.65%)
Feb 26, 2024 1.210 1.210 1.120 1.140 1,595,941 -0.06(-5.00%)
Feb 23, 2024 1.220 1.220 1.115 1.200 1,063,914 +0.01(+0.84%)
Feb 22, 2024 1.220 1.230 1.140 1.190 1,248,714 -0.02(-1.65%)
Feb 21, 2024 1.250 1.260 1.170 1.210 1,133,594 -0.02(-1.63%)
Feb 20, 2024 1.300 1.300 1.200 1.230 1,788,627 -0.04(-3.15%)
Feb 16, 2024 1.350 1.359 1.270 1.270 1,038,924 -0.06(-4.51%)
Feb 15, 2024 1.400 1.425 1.300 1.330 1,159,449 -0.05(-3.62%)
Feb 14, 2024 1.400 1.420 1.310 1.380 1,582,900 +0.00(+0.00%)
Feb 13, 2024 1.490 1.490 1.360 1.380 1,812,233 -0.13(-8.61%)
Feb 12, 2024 1.380 1.550 1.360 1.510 1,196,013 +0.09(+6.34%)
Feb 09, 2024 1.500 1.500 1.400 1.420 799,627 -0.04(-2.74%)
Feb 08, 2024 1.510 1.540 1.430 1.460 836,434 -0.06(-3.95%)
Feb 07, 2024 1.620 1.620 1.465 1.520 1,153,397 -0.03(-1.94%)
Feb 06, 2024 1.450 1.650 1.420 1.550 1,633,869 +0.10(+6.90%)
Feb 05, 2024 1.370 1.465 1.335 1.450 1,387,781 +0.06(+4.32%)
Feb 02, 2024 1.320 1.400 1.295 1.390 1,368,711 +0.03(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.