Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
3.730
-0.200 (-5.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.83 | 3.84 | 3.61 | 3.73 | 3.73 | -5.09% | 1,592,676 |
| Apr 27, 2026 | 3.76 | 3.94 | 3.75 | 3.93 | 3.93 | 4.52% | 1,697,421 |
| Apr 24, 2026 | 3.77 | 3.83 | 3.73 | 3.76 | 3.76 | 0.80% | 1,209,425 |
| Apr 23, 2026 | 3.79 | 3.87 | 3.64 | 3.73 | 3.73 | -3.87% | 1,499,835 |
| Apr 22, 2026 | 3.65 | 3.90 | 3.62 | 3.88 | 3.88 | 9.60% | 2,574,438 |
| Apr 21, 2026 | 3.77 | 3.77 | 3.51 | 3.54 | 3.54 | -6.84% | 2,217,327 |
| Apr 20, 2026 | 3.73 | 3.90 | 3.72 | 3.80 | 3.80 | -0.52% | 1,493,874 |
| Apr 17, 2026 | 4.01 | 4.08 | 3.79 | 3.82 | 3.82 | -2.55% | 2,390,931 |
| Apr 16, 2026 | 3.70 | 3.94 | 3.64 | 3.92 | 3.92 | 7.40% | 3,881,256 |
| Apr 15, 2026 | 3.51 | 3.69 | 3.51 | 3.65 | 3.65 | 4.58% | 1,485,664 |
| Apr 14, 2026 | 3.56 | 3.60 | 3.49 | 3.49 | 3.49 | -0.85% | 1,156,056 |
| Apr 13, 2026 | 3.35 | 3.56 | 3.33 | 3.52 | 3.52 | 2.92% | 1,294,245 |
| Apr 10, 2026 | 3.38 | 3.51 | 3.37 | 3.42 | 3.42 | 1.48% | 1,226,597 |
| Apr 9, 2026 | 3.50 | 3.53 | 3.36 | 3.37 | 3.37 | -2.88% | 816,948 |
| Apr 8, 2026 | 3.67 | 3.69 | 3.46 | 3.47 | 3.47 | 1.46% | 2,510,469 |
| Apr 7, 2026 | 3.39 | 3.43 | 3.25 | 3.42 | 3.42 | 0.88% | 1,591,015 |
| Apr 6, 2026 | 3.25 | 3.49 | 3.25 | 3.39 | 3.39 | -0.29% | 1,333,260 |
| Apr 2, 2026 | 3.33 | 3.54 | 3.27 | 3.40 | 3.40 | -1.45% | 1,658,593 |
| Apr 1, 2026 | 3.50 | 3.59 | 3.45 | 3.45 | 3.45 | 1.17% | 1,938,122 |
| Mar 31, 2026 | 3.37 | 3.59 | 3.30 | 3.41 | 3.41 | 5.57% | 2,003,893 |
| Mar 30, 2026 | 3.64 | 3.70 | 3.16 | 3.23 | 3.23 | -8.24% | 2,633,747 |
| Mar 27, 2026 | 3.49 | 3.60 | 3.47 | 3.52 | 3.52 | 0.57% | 1,293,654 |
| Mar 26, 2026 | 3.61 | 3.68 | 3.49 | 3.50 | 3.50 | -5.66% | 1,433,048 |
| Mar 25, 2026 | 3.74 | 3.88 | 3.70 | 3.71 | 3.71 | 0.54% | 1,437,689 |
| Mar 24, 2026 | 3.64 | 3.75 | 3.55 | 3.69 | 3.69 | 2.50% | 1,522,155 |
| Mar 23, 2026 | 3.25 | 3.66 | 3.23 | 3.60 | 3.60 | 6.51% | 2,273,854 |
| Mar 20, 2026 | 3.60 | 3.66 | 3.34 | 3.38 | 3.38 | -8.15% | 6,269,619 |
| Mar 19, 2026 | 3.78 | 3.80 | 3.56 | 3.68 | 3.68 | -6.84% | 2,224,937 |
| Mar 18, 2026 | 4.06 | 4.10 | 3.93 | 3.95 | 3.95 | -4.13% | 1,569,904 |
| Mar 17, 2026 | 4.08 | 4.16 | 4.04 | 4.12 | 4.12 | 1.73% | 1,567,034 |
| Mar 16, 2026 | 4.27 | 4.28 | 3.88 | 4.05 | 4.05 | -5.15% | 3,744,392 |
| Mar 13, 2026 | 4.35 | 4.44 | 4.23 | 4.27 | 4.27 | -1.84% | 1,212,873 |
| Mar 12, 2026 | 4.45 | 4.47 | 4.27 | 4.35 | 4.35 | -2.47% | 951,772 |
| Mar 11, 2026 | 4.46 | 4.53 | 4.35 | 4.46 | 4.46 | -1.11% | 1,103,027 |
| Mar 10, 2026 | 4.47 | 4.67 | 4.43 | 4.51 | 4.51 | 1.35% | 1,309,799 |
| Mar 9, 2026 | 4.32 | 4.49 | 4.13 | 4.45 | 4.45 | 3.49% | 1,604,728 |
| 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 |