Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Standard Lithium Ltd (NY: SLI )

1.309 +0.099 (+8.16%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 5.490 5.700 5.420 5.660 583,536 +0.12(+2.17%)
Jul 28, 2022 5.530 5.700 5.250 5.540 916,130 +0.01(+0.18%)
Jul 27, 2022 5.350 5.570 5.155 5.530 837,211 +0.18(+3.36%)
Jul 26, 2022 5.300 5.398 5.110 5.350 711,260 -0.04(-0.74%)
Jul 25, 2022 5.320 5.500 5.130 5.390 1,496,681 +0.39(+7.80%)
Jul 22, 2022 6.000 6.090 4.900 5.000 3,601,618 -0.44(-8.09%)
Jul 21, 2022 4.940 5.500 4.830 5.440 1,762,372 +0.83(+18.00%)
Jul 20, 2022 4.450 4.640 4.440 4.610 787,943 +0.19(+4.30%)
Jul 19, 2022 4.300 4.450 4.300 4.420 581,266 +0.20(+4.74%)
Jul 18, 2022 4.030 4.295 4.030 4.220 741,825 +0.19(+4.71%)
Jul 15, 2022 4.070 4.100 3.910 4.030 646,824 -0.03(-0.74%)
Jul 14, 2022 4.060 4.100 3.900 4.060 601,850 -0.08(-1.93%)
Jul 13, 2022 4.090 4.400 4.020 4.140 1,105,659 +0.02(+0.49%)
Jul 12, 2022 4.160 4.190 4.010 4.120 410,173 -0.07(-1.67%)
Jul 11, 2022 4.340 4.340 4.130 4.190 406,984 -0.20(-4.56%)
Jul 08, 2022 4.380 4.560 4.300 4.390 394,907 -0.05(-1.13%)
Jul 07, 2022 4.260 4.570 4.260 4.440 530,067 +0.18(+4.23%)
Jul 06, 2022 4.160 4.280 4.051 4.260 832,066 +0.13(+3.15%)
Jul 05, 2022 4.070 4.190 3.960 4.130 710,832 -0.11(-2.59%)
Jul 01, 2022 4.220 4.280 4.030 4.240 786,439 +0.00(+0.00%)
Jun 30, 2022 4.290 4.430 4.110 4.240 1,462,323 +0.01(+0.24%)
Jun 29, 2022 4.460 4.540 4.200 4.230 1,766,852 -0.28(-6.21%)
Jun 28, 2022 4.750 4.840 4.470 4.510 636,613 -0.19(-4.04%)
Jun 27, 2022 4.800 4.830 4.560 4.700 681,548 -0.01(-0.21%)
Jun 24, 2022 4.620 4.820 4.540 4.710 1,273,126 +0.12(+2.61%)
Jun 23, 2022 4.480 4.700 4.320 4.590 969,047 +0.06(+1.32%)
Jun 22, 2022 4.340 4.650 4.220 4.530 1,179,071 +0.05(+1.12%)
Jun 21, 2022 4.670 4.690 4.400 4.480 964,366 +0.09(+2.05%)
Jun 17, 2022 4.110 4.430 4.080 4.390 3,278,460 +0.38(+9.48%)
Jun 16, 2022 4.080 4.140 3.800 4.010 2,045,298 -0.32(-7.39%)
Jun 15, 2022 4.420 4.500 4.220 4.330 1,800,784 -0.04(-0.92%)
Jun 14, 2022 4.650 4.750 4.200 4.370 2,106,394 -0.21(-4.59%)
Jun 13, 2022 5.000 5.100 4.235 4.580 3,036,829 -0.70(-13.26%)
Jun 10, 2022 5.280 5.450 5.220 5.280 799,700 -0.10(-1.86%)
Jun 09, 2022 5.690 5.710 5.380 5.380 1,028,312 -0.25(-4.44%)
Jun 08, 2022 5.810 5.920 5.595 5.630 727,450 -0.26(-4.41%)
Jun 07, 2022 5.780 5.890 5.680 5.890 403,174 +0.03(+0.51%)
Jun 06, 2022 5.810 5.930 5.680 5.860 465,669 +0.10(+1.74%)
Jun 03, 2022 5.760 5.870 5.600 5.760 677,937 -0.12(-2.04%)
Jun 02, 2022 5.580 6.090 5.570 5.880 775,039 +0.29(+5.19%)
Jun 01, 2022 5.870 6.156 5.450 5.590 1,339,950 -0.23(-3.95%)
May 31, 2022 6.090 6.260 5.770 5.820 1,483,143 -0.48(-7.62%)
May 27, 2022 5.940 6.335 5.900 6.300 1,281,279 +0.42(+7.14%)
May 26, 2022 5.620 5.950 5.490 5.880 1,349,499 +0.30(+5.38%)
May 25, 2022 5.410 5.665 5.330 5.580 550,823 +0.17(+3.14%)
May 24, 2022 5.510 5.560 5.350 5.410 596,639 -0.29(-5.09%)
May 23, 2022 5.740 5.740 5.550 5.700 534,425 +0.11(+1.97%)
May 20, 2022 6.010 6.030 5.360 5.590 800,247 -0.22(-3.79%)
May 19, 2022 5.500 5.948 5.500 5.810 845,076 +0.07(+1.22%)
May 18, 2022 6.090 6.170 5.675 5.740 829,526 -0.35(-5.75%)
May 17, 2022 5.800 6.200 5.720 6.090 1,057,724 +0.56(+10.13%)
May 16, 2022 5.500 5.820 5.460 5.530 1,329,392 -0.10(-1.78%)
May 13, 2022 5.360 5.770 5.190 5.630 1,282,979 +0.70(+14.20%)
May 12, 2022 5.000 5.230 4.730 4.930 2,060,131 -0.28(-5.37%)
May 11, 2022 5.440 5.590 5.170 5.210 1,112,085 -0.29(-5.27%)
May 10, 2022 5.570 5.730 5.180 5.500 1,289,983 +0.29(+5.57%)
May 09, 2022 5.500 5.590 5.165 5.210 1,655,249 -0.74(-12.44%)
May 06, 2022 6.290 6.380 5.910 5.950 804,835 -0.45(-7.03%)
May 05, 2022 6.700 6.720 6.250 6.400 1,098,885 -0.31(-4.62%)
May 04, 2022 6.250 6.720 6.090 6.710 1,324,240 +0.64(+10.54%)
May 03, 2022 5.850 6.070 5.800 6.070 595,406 +0.17(+2.88%)
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.