Skip to main content

Standard Lithium Ltd (NY: SLI )

1.250 UNCHANGED
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 1.240 1.250 1.210 1.250 883,594 +0.00(+0.00%)
Feb 27, 2024 1.180 1.250 1.130 1.250 1,915,379 +0.11(+9.65%)
Feb 26, 2024 1.210 1.210 1.120 1.140 1,595,941 -0.06(-5.00%)
Feb 23, 2024 1.220 1.220 1.115 1.200 1,063,914 +0.01(+0.84%)
Feb 22, 2024 1.220 1.230 1.140 1.190 1,248,714 -0.02(-1.65%)
Feb 21, 2024 1.250 1.260 1.170 1.210 1,133,594 -0.02(-1.63%)
Feb 20, 2024 1.300 1.300 1.200 1.230 1,788,627 -0.04(-3.15%)
Feb 16, 2024 1.350 1.359 1.270 1.270 1,038,924 -0.06(-4.51%)
Feb 15, 2024 1.400 1.425 1.300 1.330 1,159,449 -0.05(-3.62%)
Feb 14, 2024 1.400 1.420 1.310 1.380 1,582,900 +0.00(+0.00%)
Feb 13, 2024 1.490 1.490 1.360 1.380 1,812,233 -0.13(-8.61%)
Feb 12, 2024 1.380 1.550 1.360 1.510 1,196,013 +0.09(+6.34%)
Feb 09, 2024 1.500 1.500 1.400 1.420 799,627 -0.04(-2.74%)
Feb 08, 2024 1.510 1.540 1.430 1.460 836,434 -0.06(-3.95%)
Feb 07, 2024 1.620 1.620 1.465 1.520 1,153,397 -0.03(-1.94%)
Feb 06, 2024 1.450 1.650 1.420 1.550 1,633,869 +0.10(+6.90%)
Feb 05, 2024 1.370 1.465 1.335 1.450 1,387,781 +0.06(+4.32%)
Feb 02, 2024 1.320 1.400 1.295 1.390 1,368,711 +0.03(+2.21%)
Feb 01, 2024 1.360 1.385 1.290 1.360 882,650 +0.04(+3.03%)
Jan 31, 2024 1.290 1.370 1.280 1.320 4,974,545 +0.00(+0.00%)
Jan 30, 2024 1.380 1.380 1.280 1.320 1,924,847 -0.07(-5.04%)
Jan 29, 2024 1.280 1.390 1.250 1.390 1,463,793 +0.11(+8.59%)
Jan 26, 2024 1.320 1.320 1.230 1.280 1,425,847 -0.02(-1.54%)
Jan 25, 2024 1.240 1.300 1.200 1.300 1,459,904 +0.06(+4.84%)
Jan 24, 2024 1.380 1.400 1.240 1.240 1,679,738 -0.13(-9.49%)
Jan 23, 2024 1.430 1.450 1.310 1.370 1,209,863 -0.02(-1.44%)
Jan 22, 2024 1.270 1.390 1.180 1.390 2,012,247 +0.19(+15.83%)
Jan 19, 2024 1.200 1.205 1.113 1.200 1,523,919 -0.04(-3.23%)
Jan 18, 2024 1.370 1.370 1.210 1.240 1,825,500 -0.12(-8.82%)
Jan 17, 2024 1.420 1.420 1.320 1.360 2,072,573 -0.08(-5.56%)
Jan 16, 2024 1.500 1.510 1.435 1.440 1,272,364 -0.07(-4.64%)
Jan 12, 2024 1.600 1.630 1.510 1.510 1,973,388 -0.09(-5.63%)
Jan 11, 2024 1.760 1.780 1.600 1.600 1,885,895 -0.14(-8.05%)
Jan 10, 2024 1.830 1.840 1.720 1.740 1,435,396 -0.11(-5.95%)
Jan 09, 2024 1.860 1.870 1.800 1.850 811,479 -0.04(-2.12%)
Jan 08, 2024 1.940 1.940 1.850 1.890 958,368 -0.08(-4.06%)
Jan 05, 2024 1.910 1.970 1.890 1.970 1,029,416 +0.04(+2.07%)
Jan 04, 2024 1.950 1.980 1.880 1.930 811,121 -0.02(-1.03%)
Jan 03, 2024 2.000 2.000 1.880 1.950 1,406,150 -0.04(-2.01%)
Jan 02, 2024 2.010 2.135 1.974 1.990 1,703,909 -0.03(-1.49%)
Dec 29, 2023 2.200 2.200 1.990 2.020 1,736,557 -0.18(-8.18%)
Dec 28, 2023 2.200 2.270 2.135 2.200 2,754,018 -0.04(-1.79%)
Dec 27, 2023 2.350 2.350 2.180 2.240 2,160,335 -0.13(-5.49%)
Dec 26, 2023 2.180 2.380 2.160 2.370 1,474,163 +0.22(+10.23%)
Dec 22, 2023 2.110 2.185 2.085 2.150 1,350,648 +0.05(+2.38%)
Dec 21, 2023 1.980 2.100 1.950 2.100 1,782,774 +0.17(+8.81%)
Dec 20, 2023 2.000 2.035 1.910 1.930 1,732,247 -0.08(-3.98%)
Dec 19, 2023 1.860 2.040 1.860 2.010 1,593,408 +0.16(+8.65%)
Dec 18, 2023 2.020 2.020 1.825 1.850 2,245,093 -0.13(-6.57%)
Dec 15, 2023 2.000 2.040 1.940 1.980 1,228,138 +0.07(+3.66%)
Dec 14, 2023 1.820 1.960 1.810 1.910 1,776,166 +0.14(+7.91%)
Dec 13, 2023 1.660 1.770 1.660 1.770 2,305,561 -0.01(-0.56%)
Dec 12, 2023 1.900 1.910 1.750 1.780 1,814,605 -0.13(-6.81%)
Dec 11, 2023 2.010 2.030 1.880 1.910 2,996,794 -0.12(-5.91%)
Dec 08, 2023 2.010 2.100 2.000 2.030 1,325,436 -0.01(-0.49%)
Dec 07, 2023 2.030 2.080 2.000 2.040 808,959 +0.00(+0.00%)
Dec 06, 2023 2.040 2.148 2.000 2.040 978,818 +0.03(+1.49%)
Dec 05, 2023 2.140 2.140 1.955 2.010 2,315,167 -0.14(-6.51%)
Dec 04, 2023 2.230 2.250 2.080 2.150 1,625,651 -0.07(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.