Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
4.390
+0.090 (2.09%)
Mar 9, 2026, 2:35 PM EDT - Market open
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.32 | 4.44 | 4.13 | 4.37 | - | 1.63% | 1,098,799 |
| Mar 6, 2026 | 4.10 | 4.37 | 4.06 | 4.30 | 4.30 | 2.38% | 1,451,101 |
| Mar 5, 2026 | 4.38 | 4.41 | 4.08 | 4.20 | 4.20 | -5.62% | 1,976,152 |
| Mar 4, 2026 | 4.46 | 4.55 | 4.36 | 4.45 | 4.45 | 1.83% | 2,179,030 |
| Mar 3, 2026 | 4.38 | 4.58 | 4.29 | 4.37 | 4.37 | -7.42% | 1,913,874 |
| Mar 2, 2026 | 4.35 | 4.78 | 4.31 | 4.72 | 4.72 | 1.07% | 1,940,240 |
| Feb 27, 2026 | 4.54 | 4.67 | 4.49 | 4.67 | 4.67 | 1.52% | 2,029,214 |
| Feb 26, 2026 | 4.75 | 4.78 | 4.55 | 4.60 | 4.60 | -2.54% | 2,897,174 |
| Feb 25, 2026 | 4.95 | 4.96 | 4.69 | 4.72 | 4.72 | -1.05% | 2,371,755 |
| Feb 24, 2026 | 4.50 | 4.86 | 4.48 | 4.77 | 4.77 | 6.47% | 2,547,705 |
| Feb 23, 2026 | 4.35 | 4.53 | 4.26 | 4.48 | 4.48 | 2.28% | 1,902,240 |
| Feb 20, 2026 | 4.26 | 4.38 | 4.22 | 4.38 | 4.38 | 2.58% | 1,902,777 |
| Feb 19, 2026 | 4.17 | 4.29 | 4.05 | 4.27 | 4.27 | 1.43% | 1,211,946 |
| Feb 18, 2026 | 4.08 | 4.24 | 4.04 | 4.21 | 4.21 | 3.95% | 1,485,331 |
| Feb 17, 2026 | 4.09 | 4.12 | 3.88 | 4.05 | 4.05 | -1.70% | 2,028,864 |
| Feb 13, 2026 | 4.03 | 4.17 | 3.95 | 4.12 | 4.12 | 2.23% | 2,008,281 |
| Feb 12, 2026 | 4.20 | 4.24 | 3.91 | 4.03 | 4.03 | -4.28% | 2,985,414 |
| Feb 11, 2026 | 4.22 | 4.32 | 4.10 | 4.21 | 4.21 | 1.20% | 1,945,117 |
| Feb 10, 2026 | 4.37 | 4.40 | 4.16 | 4.16 | 4.16 | -5.02% | 2,241,390 |
| Feb 9, 2026 | 4.38 | 4.42 | 4.26 | 4.38 | 4.38 | - | 2,891,394 |
| Feb 6, 2026 | 4.20 | 4.40 | 4.11 | 4.38 | 4.38 | 9.77% | 2,473,162 |
| Feb 5, 2026 | 4.21 | 4.30 | 3.97 | 3.99 | 3.99 | -8.28% | 3,310,268 |
| Feb 4, 2026 | 4.75 | 4.75 | 4.24 | 4.35 | 4.35 | -7.84% | 3,231,896 |
| Feb 3, 2026 | 4.60 | 4.78 | 4.45 | 4.72 | 4.72 | 7.27% | 3,512,306 |
| Feb 2, 2026 | 4.44 | 4.60 | 4.38 | 4.40 | 4.40 | 1.38% | 3,080,956 |
| Jan 30, 2026 | 4.55 | 4.66 | 4.26 | 4.34 | 4.34 | -10.14% | 3,943,547 |
| Jan 29, 2026 | 5.41 | 5.43 | 4.78 | 4.83 | 4.83 | -13.29% | 5,247,906 |
| Jan 28, 2026 | 5.76 | 5.81 | 5.23 | 5.57 | 5.57 | 0.54% | 4,573,308 |
| Jan 27, 2026 | 5.41 | 5.57 | 5.32 | 5.54 | 5.54 | 5.32% | 2,964,756 |
| Jan 26, 2026 | 5.99 | 6.00 | 5.19 | 5.26 | 5.26 | -6.90% | 5,650,971 |
| Jan 23, 2026 | 5.19 | 5.66 | 5.07 | 5.65 | 5.65 | 9.28% | 4,419,306 |
| Jan 22, 2026 | 4.97 | 5.21 | 4.95 | 5.17 | 5.17 | 4.66% | 3,106,747 |
| Jan 21, 2026 | 4.91 | 5.05 | 4.81 | 4.94 | 4.94 | 1.23% | 2,536,489 |
| Jan 20, 2026 | 4.98 | 5.08 | 4.75 | 4.88 | 4.88 | -4.31% | 3,404,452 |
| Jan 16, 2026 | 5.05 | 5.10 | 4.86 | 5.10 | 5.10 | -0.58% | 2,666,114 |
| Jan 15, 2026 | 5.26 | 5.29 | 5.05 | 5.13 | 5.13 | -2.66% | 2,424,123 |
| Jan 14, 2026 | 5.26 | 5.39 | 5.04 | 5.27 | 5.27 | 0.19% | 2,995,481 |
| Jan 13, 2026 | 5.35 | 5.40 | 5.17 | 5.26 | 5.26 | 2.53% | 2,761,881 |
| Jan 12, 2026 | 5.00 | 5.29 | 4.92 | 5.13 | 5.13 | 3.22% | 5,133,497 |
| Jan 9, 2026 | 5.20 | 5.22 | 4.89 | 4.97 | 4.97 | -4.79% | 2,452,943 |
| Jan 8, 2026 | 5.18 | 5.23 | 5.08 | 5.22 | 5.22 | -0.57% | 2,102,966 |
| Jan 7, 2026 | 5.11 | 5.33 | 5.03 | 5.25 | 5.25 | 1.94% | 2,749,036 |
| Jan 6, 2026 | 4.92 | 5.24 | 4.92 | 5.15 | 5.15 | 6.40% | 4,074,010 |
| Jan 5, 2026 | 4.88 | 4.93 | 4.74 | 4.84 | 4.84 | 1.26% | 3,095,444 |
| Jan 2, 2026 | 4.59 | 4.78 | 4.51 | 4.78 | 4.78 | 6.94% | 2,176,734 |
| Dec 31, 2025 | 4.54 | 4.59 | 4.46 | 4.47 | 4.47 | -1.54% | 1,013,262 |
| Dec 30, 2025 | 4.67 | 4.71 | 4.52 | 4.54 | 4.54 | -2.16% | 2,835,006 |
| Dec 29, 2025 | 4.62 | 4.81 | 4.45 | 4.64 | 4.64 | 1.98% | 2,188,951 |
| Dec 26, 2025 | 4.85 | 4.85 | 4.52 | 4.55 | 4.55 | -5.80% | 2,169,453 |
| Dec 24, 2025 | 4.88 | 4.99 | 4.76 | 4.83 | 4.83 | -2.23% | 1,085,118 |
| Dec 23, 2025 | 5.03 | 5.11 | 4.89 | 4.94 | 4.94 | -1.98% | 2,600,521 |
| Dec 22, 2025 | 5.14 | 5.25 | 5.00 | 5.04 | 5.04 | -1.37% | 2,509,056 |
| Dec 19, 2025 | 5.05 | 5.23 | 4.96 | 5.11 | 5.11 | 0.39% | 18,508,705 |
| Dec 18, 2025 | 4.71 | 5.15 | 4.71 | 5.09 | 5.09 | 6.93% | 6,404,965 |
| Dec 17, 2025 | 4.85 | 4.99 | 4.75 | 4.76 | 4.76 | 1.71% | 5,092,507 |
| Dec 16, 2025 | 4.70 | 4.84 | 4.62 | 4.68 | 4.68 | -2.30% | 2,605,552 |
| Dec 15, 2025 | 4.75 | 5.10 | 4.70 | 4.79 | 4.79 | 3.68% | 8,606,539 |
| Dec 12, 2025 | 4.85 | 4.87 | 4.45 | 4.62 | 4.62 | -4.15% | 1,959,450 |
| Dec 11, 2025 | 4.75 | 4.87 | 4.66 | 4.82 | 4.82 | 2.34% | 2,322,272 |
| Dec 10, 2025 | 4.77 | 4.87 | 4.60 | 4.71 | 4.71 | -2.89% | 1,779,480 |
| Dec 9, 2025 | 4.80 | 4.93 | 4.61 | 4.85 | 4.85 | 2.97% | 3,161,695 |
| Dec 8, 2025 | 4.55 | 4.77 | 4.42 | 4.71 | 4.71 | 3.29% | 3,204,757 |
| Dec 5, 2025 | 4.76 | 4.79 | 4.55 | 4.56 | 4.56 | -3.39% | 2,498,819 |
| Dec 4, 2025 | 4.53 | 4.79 | 4.48 | 4.72 | 4.72 | 2.61% | 3,792,946 |
| Dec 3, 2025 | 4.47 | 4.70 | 4.27 | 4.60 | 4.60 | 3.37% | 3,573,330 |
| Dec 2, 2025 | 4.22 | 4.48 | 4.13 | 4.45 | 4.45 | 5.45% | 3,396,975 |
| Dec 1, 2025 | 4.03 | 4.38 | 4.02 | 4.22 | 4.22 | 0.72% | 2,735,825 |
| Nov 28, 2025 | 4.13 | 4.26 | 4.08 | 4.19 | 4.19 | 1.70% | 1,298,066 |
| Nov 26, 2025 | 4.02 | 4.12 | 3.98 | 4.12 | 4.12 | 3.52% | 1,379,655 |
| Nov 25, 2025 | 3.96 | 4.00 | 3.78 | 3.98 | 3.98 | 1.27% | 1,946,927 |
| Nov 24, 2025 | 3.78 | 3.95 | 3.73 | 3.93 | 3.93 | 3.97% | 2,275,368 |
| Nov 21, 2025 | 3.73 | 3.84 | 3.55 | 3.78 | 3.78 | -1.56% | 3,387,732 |
| Nov 20, 2025 | 4.36 | 4.42 | 3.77 | 3.84 | 3.84 | -6.11% | 5,559,888 |
| Nov 19, 2025 | 3.91 | 4.15 | 3.70 | 4.09 | 4.09 | 11.14% | 6,641,966 |
| Nov 18, 2025 | 3.46 | 3.74 | 3.41 | 3.68 | 3.68 | 6.98% | 4,976,311 |
| Nov 17, 2025 | 3.61 | 3.78 | 3.42 | 3.44 | 3.44 | 5.52% | 6,846,277 |
| Nov 14, 2025 | 2.97 | 3.28 | 2.91 | 3.26 | 3.26 | 2.52% | 4,353,433 |
| Nov 13, 2025 | 3.40 | 3.43 | 3.11 | 3.18 | 3.18 | -5.64% | 2,974,865 |
| Nov 12, 2025 | 3.12 | 3.41 | 3.11 | 3.37 | 3.37 | 5.64% | 4,237,309 |
| Nov 11, 2025 | 3.53 | 3.53 | 3.15 | 3.19 | 3.19 | -10.39% | 5,110,326 |
| Nov 10, 2025 | 3.42 | 3.60 | 3.40 | 3.56 | 3.56 | 6.91% | 2,996,789 |
| Nov 7, 2025 | 3.23 | 3.40 | 3.15 | 3.33 | 3.33 | 1.22% | 3,077,791 |
| Nov 6, 2025 | 3.37 | 3.47 | 3.24 | 3.29 | 3.29 | - | 3,135,396 |
| Nov 5, 2025 | 3.27 | 3.36 | 3.24 | 3.29 | 3.29 | 1.54% | 3,360,596 |
| Nov 4, 2025 | 3.30 | 3.52 | 3.23 | 3.24 | 3.24 | -9.50% | 5,337,415 |
| Nov 3, 2025 | 3.77 | 3.78 | 3.51 | 3.58 | 3.58 | -5.29% | 3,145,458 |
| Oct 31, 2025 | 3.99 | 4.01 | 3.70 | 3.78 | 3.78 | -1.05% | 2,700,166 |
| Oct 30, 2025 | 3.82 | 3.90 | 3.68 | 3.82 | 3.82 | 0.53% | 3,504,510 |
| Oct 29, 2025 | 3.81 | 3.99 | 3.72 | 3.80 | 3.80 | -1.55% | 3,569,707 |
| Oct 28, 2025 | 3.54 | 3.97 | 3.51 | 3.86 | 3.86 | -1.53% | 5,207,979 |
| Oct 27, 2025 | 4.11 | 4.14 | 3.74 | 3.92 | 3.92 | -7.11% | 5,446,906 |
| Oct 24, 2025 | 4.19 | 4.29 | 4.08 | 4.22 | 4.22 | 2.68% | 4,290,652 |
| Oct 23, 2025 | 4.12 | 4.38 | 4.07 | 4.11 | 4.11 | -2.84% | 4,317,188 |
| Oct 22, 2025 | 4.20 | 4.25 | 3.78 | 4.23 | 4.23 | 0.48% | 7,301,227 |
| Oct 21, 2025 | 4.31 | 4.31 | 4.00 | 4.21 | 4.21 | -2.32% | 6,203,963 |
| Oct 20, 2025 | 4.50 | 4.51 | 4.16 | 4.31 | 4.31 | 0.23% | 9,124,932 |
| Oct 17, 2025 | 4.39 | 4.42 | 3.85 | 4.30 | 4.30 | -20.22% | 45,068,297 |
| Oct 16, 2025 | 5.58 | 6.40 | 5.32 | 5.39 | 5.39 | 5.27% | 15,887,565 |
| Oct 15, 2025 | 5.32 | 5.36 | 4.98 | 5.12 | 5.12 | -1.73% | 5,068,468 |
| Oct 14, 2025 | 5.19 | 5.24 | 4.68 | 5.21 | 5.21 | -0.95% | 7,689,824 |