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

Standard Lithium Ltd (NY: SLI )

1.099 -0.021 (-1.88%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 16, 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 (%)
May 31, 2023 3.950 4.130 3.875 4.100 897,266 +0.00(+0.00%)
May 30, 2023 4.070 4.180 3.890 4.100 1,783,008 +0.32(+8.47%)
May 26, 2023 3.750 3.820 3.750 3.780 298,262 -0.03(-0.79%)
May 25, 2023 3.880 3.910 3.750 3.810 429,512 -0.05(-1.30%)
May 24, 2023 3.970 3.970 3.750 3.860 891,181 -0.23(-5.62%)
May 23, 2023 3.950 4.090 3.900 4.090 1,382,519 +0.22(+5.68%)
May 22, 2023 3.650 3.890 3.600 3.870 1,262,133 +0.37(+10.57%)
May 19, 2023 3.830 3.860 3.490 3.500 1,232,103 -0.46(-11.62%)
May 18, 2023 3.650 3.990 3.615 3.960 1,251,741 +0.28(+7.61%)
May 17, 2023 3.560 3.710 3.510 3.680 631,399 +0.09(+2.51%)
May 16, 2023 3.590 3.640 3.510 3.590 311,800 -0.06(-1.64%)
May 15, 2023 3.540 3.690 3.540 3.650 405,959 +0.10(+2.82%)
May 12, 2023 3.600 3.660 3.500 3.550 361,737 -0.01(-0.28%)
May 11, 2023 3.680 3.680 3.460 3.560 543,882 -0.07(-1.93%)
May 10, 2023 3.670 3.712 3.540 3.630 971,341 +0.14(+4.01%)
May 09, 2023 3.520 3.578 3.415 3.490 525,775 +0.15(+4.49%)
May 08, 2023 3.240 3.460 3.200 3.340 806,406 +0.15(+4.70%)
May 05, 2023 3.170 3.250 3.170 3.190 554,633 +0.03(+0.95%)
May 04, 2023 3.250 3.290 3.150 3.160 539,783 -0.10(-3.07%)
May 03, 2023 3.320 3.340 3.255 3.260 543,146 +0.01(+0.31%)
May 02, 2023 3.340 3.350 3.250 3.250 647,478 -0.10(-2.99%)
May 01, 2023 3.400 3.478 3.350 3.350 285,553 -0.06(-1.76%)
Apr 28, 2023 3.360 3.440 3.351 3.410 352,749 +0.05(+1.49%)
Apr 27, 2023 3.430 3.440 3.360 3.360 325,959 +0.01(+0.30%)
Apr 26, 2023 3.430 3.470 3.350 3.350 398,219 -0.13(-3.74%)
Apr 25, 2023 3.640 3.670 3.414 3.480 366,193 -0.15(-4.13%)
Apr 24, 2023 3.480 3.660 3.460 3.630 662,264 +0.13(+3.71%)
Apr 21, 2023 3.680 3.680 3.450 3.500 593,127 -0.15(-4.11%)
Apr 20, 2023 3.720 3.770 3.590 3.650 710,495 -0.22(-5.68%)
Apr 19, 2023 3.800 3.940 3.750 3.870 295,897 +0.02(+0.52%)
Apr 18, 2023 3.990 4.010 3.780 3.850 391,560 -0.09(-2.28%)
Apr 17, 2023 4.180 4.180 3.886 3.940 591,136 -0.18(-4.37%)
Apr 14, 2023 4.250 4.370 4.110 4.120 1,182,928 +0.07(+1.73%)
Apr 13, 2023 3.970 4.160 3.920 4.050 949,760 +0.21(+5.47%)
Apr 12, 2023 3.780 3.889 3.750 3.840 838,297 +0.09(+2.40%)
Apr 11, 2023 3.520 3.775 3.510 3.750 652,792 +0.21(+5.93%)
Apr 10, 2023 3.560 3.560 3.450 3.540 233,644 +0.00(+0.00%)
Apr 06, 2023 3.410 3.595 3.410 3.540 513,355 +0.14(+4.12%)
Apr 05, 2023 3.500 3.510 3.340 3.400 511,621 -0.18(-5.03%)
Apr 04, 2023 3.650 3.650 3.530 3.580 435,838 -0.09(-2.45%)
Apr 03, 2023 3.760 3.780 3.580 3.670 490,723 -0.13(-3.42%)
Mar 31, 2023 3.840 3.840 3.670 3.800 577,349 +0.10(+2.70%)
Mar 30, 2023 3.810 3.900 3.624 3.700 1,239,667 -0.18(-4.64%)
Mar 29, 2023 4.050 4.050 3.800 3.880 1,087,367 +0.08(+2.11%)
Mar 28, 2023 3.600 3.860 3.590 3.800 1,892,532 +0.52(+15.85%)
Mar 27, 2023 3.260 3.320 3.230 3.280 418,597 +0.03(+0.92%)
Mar 24, 2023 3.270 3.290 3.200 3.250 456,775 -0.08(-2.40%)
Mar 23, 2023 3.400 3.440 3.255 3.330 642,263 +0.12(+3.74%)
Mar 22, 2023 3.270 3.370 3.190 3.210 1,792,787 -0.05(-1.53%)
Mar 21, 2023 3.260 3.310 3.219 3.260 496,817 +0.09(+2.84%)
Mar 20, 2023 3.340 3.340 3.170 3.170 431,365 -0.04(-1.25%)
Mar 17, 2023 3.330 3.330 3.180 3.210 539,172 -0.12(-3.60%)
Mar 16, 2023 3.350 3.412 3.251 3.330 568,936 +0.03(+0.91%)
Mar 15, 2023 3.340 3.396 3.250 3.300 991,477 -0.23(-6.52%)
Mar 14, 2023 3.480 3.660 3.450 3.530 500,149 +0.19(+5.69%)
Mar 13, 2023 3.270 3.380 3.050 3.340 942,847 -0.07(-2.05%)
Mar 10, 2023 3.560 3.630 3.400 3.410 1,136,962 -0.20(-5.54%)
Mar 09, 2023 3.830 3.915 3.580 3.610 595,424 -0.22(-5.74%)
Mar 08, 2023 3.880 3.880 3.760 3.830 344,902 +0.01(+0.26%)
Mar 07, 2023 4.140 4.220 3.800 3.820 817,617 -0.26(-6.37%)
Mar 06, 2023 4.390 4.390 4.080 4.080 595,694 -0.33(-7.48%)
Mar 03, 2023 4.240 4.439 4.110 4.410 790,866 +0.18(+4.26%)
Mar 02, 2023 4.300 4.310 4.170 4.230 434,013 -0.10(-2.31%)
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.