Standard Lithium Ltd. (SLI)
NYSEAMERICAN: SLI · Real-Time Price · USD
2.820
-0.110 (-3.75%)
At close: Jun 26, 2026, 4:00 PM EDT
2.800
-0.020 (-0.71%)
After-hours: Jun 26, 2026, 8:00 PM EDT
Standard Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.89 | 2.93 | 2.81 | 2.82 | 2.82 | -3.75% | 1,875,950 |
| Jun 25, 2026 | 3.13 | 3.14 | 2.90 | 2.93 | 2.93 | -5.79% | 1,900,744 |
| Jun 24, 2026 | 3.11 | 3.18 | 3.05 | 3.11 | 3.11 | -2.81% | 1,348,764 |
| Jun 23, 2026 | 3.30 | 3.37 | 3.17 | 3.20 | 3.20 | -4.76% | 1,466,045 |
| Jun 22, 2026 | 3.42 | 3.46 | 3.36 | 3.36 | 3.36 | -1.47% | 1,320,923 |
| Jun 18, 2026 | 3.52 | 3.57 | 3.37 | 3.41 | 3.41 | -2.29% | 5,174,896 |
| Jun 17, 2026 | 3.55 | 3.59 | 3.44 | 3.49 | 3.49 | -0.57% | 2,371,072 |
| Jun 16, 2026 | 3.57 | 3.61 | 3.50 | 3.51 | 3.51 | -1.68% | 2,416,127 |
| Jun 15, 2026 | 3.61 | 3.72 | 3.49 | 3.57 | 3.57 | -0.28% | 2,095,890 |
| Jun 12, 2026 | 3.48 | 3.62 | 3.47 | 3.58 | 3.58 | 4.07% | 1,621,453 |
| Jun 11, 2026 | 3.35 | 3.46 | 3.25 | 3.44 | 3.44 | 4.88% | 1,465,164 |
| Jun 10, 2026 | 3.33 | 3.41 | 3.26 | 3.28 | 3.28 | -3.81% | 1,175,789 |
| Jun 9, 2026 | 3.45 | 3.51 | 3.25 | 3.41 | 3.41 | -0.29% | 1,338,399 |
| Jun 8, 2026 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -1.44% | 1,213,058 |
| Jun 5, 2026 | 3.78 | 3.81 | 3.41 | 3.47 | 3.47 | -10.10% | 2,264,074 |
| Jun 4, 2026 | 3.89 | 3.91 | 3.83 | 3.86 | 3.86 | -1.78% | 976,919 |
| Jun 3, 2026 | 4.07 | 4.11 | 3.90 | 3.93 | 3.93 | -5.30% | 1,549,459 |
| Jun 2, 2026 | 4.13 | 4.31 | 4.08 | 4.15 | 4.15 | 0.97% | 2,032,133 |
| Jun 1, 2026 | 3.92 | 4.16 | 3.90 | 4.11 | 4.11 | 2.24% | 1,655,471 |
| May 29, 2026 | 3.97 | 4.07 | 3.88 | 4.02 | 4.02 | 1.01% | 1,401,434 |
| May 28, 2026 | 3.85 | 4.00 | 3.82 | 3.98 | 3.98 | 2.84% | 1,551,410 |
| May 27, 2026 | 3.80 | 3.92 | 3.71 | 3.87 | 3.87 | 0.52% | 1,586,606 |
| May 26, 2026 | 3.78 | 3.97 | 3.77 | 3.85 | 3.85 | 3.49% | 2,074,293 |
| May 22, 2026 | 3.72 | 3.78 | 3.64 | 3.72 | 3.72 | 1.36% | 1,663,439 |
| May 21, 2026 | 3.55 | 3.69 | 3.52 | 3.67 | 3.67 | 1.66% | 1,214,256 |
| May 20, 2026 | 3.65 | 3.67 | 3.53 | 3.61 | 3.61 | 0.84% | 1,580,547 |
| May 19, 2026 | 3.60 | 3.68 | 3.53 | 3.58 | 3.58 | -1.65% | 1,301,785 |
| May 18, 2026 | 3.85 | 3.87 | 3.55 | 3.64 | 3.64 | -5.45% | 2,218,443 |
| May 15, 2026 | 3.88 | 3.88 | 3.73 | 3.85 | 3.85 | -3.51% | 1,790,855 |
| May 14, 2026 | 4.00 | 4.04 | 3.93 | 3.99 | 3.99 | -1.97% | 1,897,098 |
| May 13, 2026 | 4.31 | 4.40 | 3.98 | 4.07 | 4.07 | -6.22% | 2,215,726 |
| May 12, 2026 | 4.03 | 4.41 | 3.93 | 4.34 | 4.34 | 5.34% | 3,208,150 |
| May 11, 2026 | 3.89 | 4.22 | 3.89 | 4.12 | 4.12 | 4.83% | 2,321,737 |
| May 8, 2026 | 4.00 | 4.03 | 3.88 | 3.93 | 3.93 | 0.51% | 1,251,674 |
| May 7, 2026 | 4.10 | 4.18 | 3.91 | 3.91 | 3.91 | -2.98% | 1,812,166 |
| May 6, 2026 | 3.90 | 4.05 | 3.85 | 4.03 | 4.03 | 6.05% | 1,729,091 |
| May 5, 2026 | 3.90 | 3.91 | 3.77 | 3.80 | 3.80 | -0.26% | 987,432 |
| May 4, 2026 | 3.90 | 4.01 | 3.79 | 3.81 | 3.81 | -3.79% | 1,571,390 |
| May 1, 2026 | 3.90 | 3.98 | 3.82 | 3.96 | 3.96 | 2.59% | 1,534,403 |
| Apr 30, 2026 | 3.72 | 3.95 | 3.72 | 3.86 | 3.86 | 4.32% | 1,979,359 |
| Apr 29, 2026 | 3.78 | 3.78 | 3.63 | 3.70 | 3.70 | -0.80% | 996,309 |
| Apr 28, 2026 | 3.83 | 3.84 | 3.61 | 3.73 | 3.73 | -5.09% | 1,601,510 |
| Apr 27, 2026 | 3.76 | 3.94 | 3.75 | 3.93 | 3.93 | 4.52% | 1,698,120 |
| Apr 24, 2026 | 3.77 | 3.83 | 3.73 | 3.76 | 3.76 | 0.80% | 1,286,253 |
| Apr 23, 2026 | 3.79 | 3.87 | 3.64 | 3.73 | 3.73 | -3.87% | 1,506,288 |
| Apr 22, 2026 | 3.65 | 3.90 | 3.62 | 3.88 | 3.88 | 9.60% | 2,601,258 |
| Apr 21, 2026 | 3.77 | 3.77 | 3.51 | 3.54 | 3.54 | -6.84% | 2,233,159 |
| Apr 20, 2026 | 3.73 | 3.90 | 3.72 | 3.80 | 3.80 | -0.52% | 1,556,717 |
| Apr 17, 2026 | 4.01 | 4.08 | 3.79 | 3.82 | 3.82 | -2.55% | 2,427,433 |
| Apr 16, 2026 | 3.70 | 3.94 | 3.64 | 3.92 | 3.92 | 7.40% | 3,884,630 |
| Apr 15, 2026 | 3.51 | 3.69 | 3.51 | 3.65 | 3.65 | 4.58% | 1,499,124 |
| Apr 14, 2026 | 3.56 | 3.60 | 3.49 | 3.49 | 3.49 | -0.85% | 1,171,204 |
| Apr 13, 2026 | 3.35 | 3.56 | 3.33 | 3.52 | 3.52 | 2.92% | 1,315,005 |
| Apr 10, 2026 | 3.38 | 3.51 | 3.37 | 3.42 | 3.42 | 1.48% | 1,226,644 |
| Apr 9, 2026 | 3.50 | 3.53 | 3.36 | 3.37 | 3.37 | -2.88% | 824,819 |
| Apr 8, 2026 | 3.67 | 3.69 | 3.46 | 3.47 | 3.47 | 1.46% | 2,535,139 |
| Apr 7, 2026 | 3.39 | 3.43 | 3.25 | 3.42 | 3.42 | 0.88% | 1,627,808 |
| Apr 6, 2026 | 3.25 | 3.49 | 3.25 | 3.39 | 3.39 | -0.29% | 1,345,166 |
| Apr 2, 2026 | 3.33 | 3.54 | 3.27 | 3.40 | 3.40 | -1.45% | 1,694,800 |
| Apr 1, 2026 | 3.50 | 3.59 | 3.45 | 3.45 | 3.45 | 1.17% | 2,059,437 |
| Mar 31, 2026 | 3.37 | 3.59 | 3.30 | 3.41 | 3.41 | 5.57% | 2,006,799 |
| Mar 30, 2026 | 3.64 | 3.70 | 3.16 | 3.23 | 3.23 | -8.24% | 2,641,155 |
| Mar 27, 2026 | 3.49 | 3.60 | 3.47 | 3.52 | 3.52 | 0.57% | 1,320,203 |
| Mar 26, 2026 | 3.61 | 3.68 | 3.49 | 3.50 | 3.50 | -5.66% | 1,433,134 |
| Mar 25, 2026 | 3.74 | 3.88 | 3.70 | 3.71 | 3.71 | 0.54% | 1,448,477 |
| Mar 24, 2026 | 3.64 | 3.75 | 3.55 | 3.69 | 3.69 | 2.50% | 1,522,339 |
| Mar 23, 2026 | 3.25 | 3.66 | 3.23 | 3.60 | 3.60 | 6.51% | 2,274,046 |
| Mar 20, 2026 | 3.60 | 3.66 | 3.34 | 3.38 | 3.38 | -8.15% | 6,291,034 |
| Mar 19, 2026 | 3.78 | 3.80 | 3.56 | 3.68 | 3.68 | -6.84% | 2,250,848 |
| Mar 18, 2026 | 4.06 | 4.10 | 3.93 | 3.95 | 3.95 | -4.13% | 1,583,587 |
| Mar 17, 2026 | 4.08 | 4.16 | 4.04 | 4.12 | 4.12 | 1.73% | 1,567,249 |
| Mar 16, 2026 | 4.27 | 4.28 | 3.88 | 4.05 | 4.05 | -5.15% | 3,744,414 |
| Mar 13, 2026 | 4.35 | 4.44 | 4.23 | 4.27 | 4.27 | -1.84% | 1,224,586 |
| Mar 12, 2026 | 4.45 | 4.47 | 4.27 | 4.35 | 4.35 | -2.47% | 970,122 |
| Mar 11, 2026 | 4.46 | 4.53 | 4.35 | 4.46 | 4.46 | -1.11% | 1,111,877 |
| Mar 10, 2026 | 4.47 | 4.67 | 4.43 | 4.51 | 4.51 | 1.35% | 1,335,757 |
| Mar 9, 2026 | 4.32 | 4.49 | 4.13 | 4.45 | 4.45 | 3.49% | 1,613,005 |
| Mar 6, 2026 | 4.10 | 4.37 | 4.06 | 4.30 | 4.30 | 2.38% | 1,460,503 |
| Mar 5, 2026 | 4.38 | 4.41 | 4.08 | 4.20 | 4.20 | -5.62% | 2,004,143 |
| Mar 4, 2026 | 4.46 | 4.55 | 4.36 | 4.45 | 4.45 | 1.83% | 2,291,070 |
| Mar 3, 2026 | 4.38 | 4.58 | 4.29 | 4.37 | 4.37 | -7.42% | 1,947,487 |
| Mar 2, 2026 | 4.35 | 4.78 | 4.31 | 4.72 | 4.72 | 1.07% | 1,972,677 |
| Feb 27, 2026 | 4.54 | 4.67 | 4.49 | 4.67 | 4.67 | 1.52% | 2,043,646 |
| Feb 26, 2026 | 4.75 | 4.78 | 4.55 | 4.60 | 4.60 | -2.54% | 2,898,842 |
| Feb 25, 2026 | 4.95 | 4.96 | 4.69 | 4.72 | 4.72 | -1.05% | 2,408,057 |
| Feb 24, 2026 | 4.50 | 4.86 | 4.48 | 4.77 | 4.77 | 6.47% | 2,570,208 |
| Feb 23, 2026 | 4.35 | 4.53 | 4.26 | 4.48 | 4.48 | 2.28% | 1,911,412 |
| 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% | 1,223,814 |
| Feb 18, 2026 | 4.08 | 4.24 | 4.04 | 4.21 | 4.21 | 3.95% | 1,491,149 |
| Feb 17, 2026 | 4.09 | 4.12 | 3.88 | 4.05 | 4.05 | -1.70% | 2,061,020 |
| Feb 13, 2026 | 4.03 | 4.17 | 3.95 | 4.12 | 4.12 | 2.23% | 2,008,315 |
| Feb 12, 2026 | 4.20 | 4.24 | 3.91 | 4.03 | 4.03 | -4.28% | 2,992,235 |
| Feb 11, 2026 | 4.22 | 4.32 | 4.10 | 4.21 | 4.21 | 1.20% | 2,022,616 |
| Feb 10, 2026 | 4.37 | 4.40 | 4.16 | 4.16 | 4.16 | -5.02% | 2,268,446 |
| Feb 9, 2026 | 4.38 | 4.42 | 4.26 | 4.38 | 4.38 | - | 2,897,430 |
| Feb 6, 2026 | 4.20 | 4.40 | 4.11 | 4.38 | 4.38 | 9.77% | 2,482,016 |
| Feb 5, 2026 | 4.21 | 4.30 | 3.97 | 3.99 | 3.99 | -8.28% | 3,318,520 |
| Feb 4, 2026 | 4.75 | 4.75 | 4.24 | 4.35 | 4.35 | -7.84% | 3,253,728 |
| Feb 3, 2026 | 4.60 | 4.78 | 4.45 | 4.72 | 4.72 | 7.27% | 3,512,994 |