Standard Lithium Ltd. Common Shares (SLI)
2.7000
+0.0900 (3.45%)
NYSE · Last Trade: Jul 20th, 6:38 PM EDT
Historical Prices For Standard Lithium Ltd. Common Shares (SLI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 2.72 | 2.75 | 2.64 | 2.70 | 1,871,623 | 2.70 |
| 7/17/2025 | 2.54 | 2.70 | 2.44 | 2.61 | 2,793,037 | 2.61 |
| 7/16/2025 | 2.72 | 2.73 | 2.60 | 2.69 | 2,626,183 | 2.69 |
| 7/15/2025 | 2.56 | 2.79 | 2.52 | 2.76 | 3,214,088 | 2.76 |
| 7/14/2025 | 2.90 | 2.95 | 2.57 | 2.78 | 6,003,777 | 2.78 |
| 7/11/2025 | 2.91 | 2.93 | 2.76 | 2.85 | 4,422,225 | 2.85 |
| 7/10/2025 | 2.50 | 2.79 | 2.43 | 2.73 | 7,597,052 | 2.73 |
| 7/09/2025 | 2.35 | 2.41 | 2.30 | 2.39 | 1,286,050 | 2.39 |
| 7/08/2025 | 2.25 | 2.35 | 2.18 | 2.35 | 1,833,570 | 2.35 |
| 7/07/2025 | 2.21 | 2.27 | 2.14 | 2.27 | 1,834,483 | 2.27 |
| 7/03/2025 | 2.23 | 2.29 | 2.15 | 2.21 | 1,318,841 | 2.21 |
| 7/02/2025 | 2.17 | 2.30 | 2.12 | 2.23 | 4,061,405 | 2.23 |
| 7/01/2025 | 1.96 | 2.04 | 1.92 | 2.03 | 1,637,307 | 2.03 |
| 6/30/2025 | 1.92 | 1.98 | 1.87 | 1.96 | 1,367,962 | 1.96 |
| 6/27/2025 | 1.96 | 1.96 | 1.86 | 1.88 | 2,097,715 | 1.88 |
| 6/26/2025 | 1.81 | 1.94 | 1.80 | 1.93 | 1,326,730 | 1.93 |
| 6/25/2025 | 1.87 | 1.88 | 1.78 | 1.80 | 1,130,472 | 1.80 |
| 6/24/2025 | 1.85 | 1.88 | 1.79 | 1.86 | 1,519,521 | 1.86 |
| 6/23/2025 | 1.87 | 1.90 | 1.77 | 1.78 | 2,124,243 | 1.78 |
| 6/20/2025 | 1.96 | 1.99 | 1.86 | 1.92 | 2,081,347 | 1.92 |
| 6/18/2025 | 1.93 | 1.99 | 1.90 | 1.94 | 1,758,900 | 1.94 |
| 6/17/2025 | 1.87 | 1.94 | 1.84 | 1.90 | 1,728,239 | 1.90 |
| 6/16/2025 | 1.81 | 1.89 | 1.77 | 1.88 | 2,300,455 | 1.88 |
| 6/13/2025 | 1.73 | 1.82 | 1.70 | 1.75 | 1,020,302 | 1.75 |
| 6/12/2025 | 1.72 | 1.79 | 1.68 | 1.74 | 1,440,207 | 1.74 |
| 6/11/2025 | 1.82 | 1.82 | 1.72 | 1.72 | 1,695,496 | 1.72 |
| 6/10/2025 | 1.84 | 1.84 | 1.75 | 1.80 | 1,994,859 | 1.80 |
| 6/09/2025 | 1.72 | 1.86 | 1.69 | 1.85 | 3,119,964 | 1.85 |
| 6/06/2025 | 1.70 | 1.72 | 1.64 | 1.71 | 1,576,918 | 1.71 |
| 6/05/2025 | 1.61 | 1.70 | 1.57 | 1.68 | 1,962,595 | 1.68 |
| 6/04/2025 | 1.62 | 1.63 | 1.55 | 1.60 | 2,336,303 | 1.60 |
| 6/03/2025 | 1.54 | 1.61 | 1.49 | 1.57 | 2,649,149 | 1.57 |
| 6/02/2025 | 1.69 | 1.70 | 1.52 | 1.52 | 3,258,075 | 1.52 |
| 5/30/2025 | 1.78 | 1.80 | 1.64 | 1.65 | 2,846,646 | 1.65 |
| 5/29/2025 | 1.93 | 1.94 | 1.75 | 1.77 | 2,748,069 | 1.77 |
| 5/28/2025 | 1.81 | 1.85 | 1.76 | 1.82 | 3,447,164 | 1.82 |
| 5/27/2025 | 1.77 | 1.86 | 1.74 | 1.80 | 4,222,103 | 1.80 |
| 5/23/2025 | 1.61 | 1.83 | 1.61 | 1.75 | 5,676,651 | 1.75 |
| 5/22/2025 | 1.62 | 1.65 | 1.57 | 1.62 | 921,866 | 1.62 |
| 5/21/2025 | 1.64 | 1.69 | 1.60 | 1.61 | 1,192,058 | 1.61 |
| 5/20/2025 | 1.67 | 1.69 | 1.63 | 1.64 | 1,331,711 | 1.64 |
| 5/19/2025 | 1.60 | 1.67 | 1.57 | 1.66 | 917,056 | 1.66 |
| 5/16/2025 | 1.62 | 1.64 | 1.57 | 1.61 | 867,090 | 1.61 |
| 5/15/2025 | 1.58 | 1.63 | 1.53 | 1.62 | 1,288,289 | 1.62 |
| 5/14/2025 | 1.65 | 1.65 | 1.56 | 1.59 | 1,235,042 | 1.59 |
| 5/13/2025 | 1.64 | 1.66 | 1.60 | 1.64 | 1,266,411 | 1.64 |
| 5/12/2025 | 1.69 | 1.70 | 1.60 | 1.63 | 1,973,367 | 1.63 |
| 5/09/2025 | 1.47 | 1.68 | 1.46 | 1.61 | 4,656,066 | 1.61 |
| 5/08/2025 | 1.43 | 1.47 | 1.41 | 1.44 | 920,103 | 1.44 |
| 5/07/2025 | 1.42 | 1.47 | 1.40 | 1.42 | 1,145,548 | 1.42 |
| 5/06/2025 | 1.38 | 1.46 | 1.37 | 1.42 | 911,272 | 1.42 |
| 5/05/2025 | 1.44 | 1.45 | 1.38 | 1.38 | 1,229,939 | 1.38 |
| 5/02/2025 | 1.46 | 1.50 | 1.43 | 1.45 | 1,127,075 | 1.45 |
| 5/01/2025 | 1.47 | 1.51 | 1.41 | 1.45 | 1,085,160 | 1.45 |
| 4/30/2025 | 1.42 | 1.50 | 1.37 | 1.48 | 1,247,093 | 1.48 |
| 4/29/2025 | 1.47 | 1.49 | 1.42 | 1.44 | 1,027,656 | 1.44 |
| 4/28/2025 | 1.54 | 1.54 | 1.44 | 1.49 | 1,493,079 | 1.49 |
| 4/25/2025 | 1.56 | 1.59 | 1.50 | 1.56 | 1,955,876 | 1.56 |
| 4/24/2025 | 1.45 | 1.61 | 1.41 | 1.60 | 3,907,232 | 1.60 |
| 4/23/2025 | 1.47 | 1.52 | 1.42 | 1.45 | 3,536,350 | 1.45 |
| 4/22/2025 | 1.65 | 1.67 | 1.44 | 1.46 | 29,893,547 | 1.46 |
| 4/21/2025 | 1.38 | 1.46 | 1.36 | 1.40 | 5,333,704 | 1.40 |