Standard Lithium Ltd (SLI) Historical Stock Data
1.28 ↓0.05 (-3.76%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SLI is down -0.16% a day on average. There have been 17 days where Standard Lithium Ltd closed green and 13 days where SLI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 1.35 | 1.28 | ↓$0.07 (-5.19%) | 1.22 | 1.35 | 1M |
2024-05-02 | 1.31 | 1.33 | ↑$0.02 (1.53%) | 1.25 | 1.37 | 0.91M |
2024-05-01 | 1.22 | 1.31 | ↑$0.09 (7.38%) | 1.21 | 1.39 | 1.74M |
2024-04-30 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.20 | 1.28 | 751.47K |
2024-04-29 | 1.19 | 1.26 | ↑$0.07 (5.88%) | 1.18 | 1.27 | 1.20M |
2024-04-26 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.14 | 1.19 | 526.51K |
2024-04-25 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.10 | 1.14 | 489.33K |
2024-04-24 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.09 | 1.14 | 658.55K |
2024-04-23 | 1.06 | 1.09 | ↑$0.03 (2.83%) | 1.06 | 1.13 | 652.08K |
2024-04-22 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.05 | 1.10 | 488.74K |
2024-04-19 | 1.11 | 1.05 | ↓$0.06 (-5.41%) | 1.05 | 1.11 | 457.04K |
2024-04-18 | 1.05 | 1.11 | ↑$0.06 (5.71%) | 1.05 | 1.12 | 718.18K |
2024-04-17 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.05 | 1.14 | 0.98M |
2024-04-16 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.08 | 1.13 | 786.70K |
2024-04-15 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.10 | 1.17 | 1.19M |
2024-04-12 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.15 | 1.21 | 781.24K |
2024-04-11 | 1.20 | 1.23 | ↑$0.03 (2.50%) | 1.17 | 1.23 | 521.87K |
2024-04-10 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.17 | 1.22 | 323.99K |
2024-04-09 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 1.18 | 1.24 | 1.09M |
2024-04-08 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.13 | 1.21 | 1.15M |
2024-04-05 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.15 | 1.19 | 747.58K |
2024-04-04 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.16 | 1.23 | 1.09M |
2024-04-03 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.15 | 1.18 | 620.12K |
2024-04-02 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.14 | 1.18 | 752.33K |
2024-04-01 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.15 | 1.21 | 787.05K |
2024-03-28 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.16 | 1.21 | 740.16K |
2024-03-27 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.15 | 1.24 | 3.04M |
2024-03-26 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.15 | 1.19 | 763.21K |
2024-03-25 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.16 | 1.23 | 769.07K |
2024-03-22 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.19 | 1.25 | 792.98K |
Create an account or log in to view more rows.
$SLI HERE WE GO
$SLI This may be your last opportunity to buy on the cheap??
$SLI Hold on to your Butts.
$SLI It’s that TIME!! To Double down!
$SLI Wish I shorted
$SLI puts r going to print tomorrow
$SLI R-E-L-A-X Green is coming
$SLI buying time
added
$SLI Waiting waiting waiting — you know for what !!! Announcement!!!
$SLI The squeeze is coming