NYSE:SLI | Historical Stock Price | STANDARD LITHIUM LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$0.64$1.36$2.87$6.08$12.872018-03-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.24$2.24123,100——
2020-12-30$2.13$2.13150,300——
2020-12-29$2.04$2.0451,300——
2020-12-28$2.07$2.07115,300——
2020-12-24$2.00$2.0081,900——
2020-12-23$2.02$2.02147,300——
2020-12-22$1.99$1.99166,000——
2020-12-21$2.10$2.1091,500——
2020-12-18$2.02$2.02169,100——
2020-12-17$2.01$2.01109,100——
2020-12-16$2.03$2.03206,500——
2020-12-15$2.12$2.12142,900——
2020-12-14$2.08$2.08153,300——
2020-12-11$2.10$2.10204,000——
2020-12-10$2.14$2.14374,800——
2020-12-09$1.90$1.90244,700——
2020-12-08$1.98$1.98243,900——
2020-12-07$1.95$1.95242,800——
2020-12-04$2.00$2.00290,800——
2020-12-03$1.94$1.94360,600——
2020-12-02$1.94$1.94215,400——
2020-12-01$1.94$1.94371,200——
2020-11-30$2.04$2.04125,700——
2020-11-27$2.10$2.10127,500——
2020-11-25$2.10$2.10173,500——
2020-11-24$2.19$2.19326,800——
2020-11-23$2.25$2.25334,500——
2020-11-20$2.20$2.20149,200——
2020-11-19$2.11$2.11418,900——
2020-11-18$2.20$2.20505,000——
2020-11-17$2.04$2.04433,000——
2020-11-16$1.69$1.69176,700——
2020-11-13$1.66$1.66128,900——
2020-11-12$1.58$1.58119,300——
2020-11-11$1.62$1.6261,500——
2020-11-10$1.58$1.58147,400——
2020-11-09$1.62$1.62148,700——
2020-11-06$1.63$1.6356,400——
2020-11-05$1.58$1.5881,300——
2020-11-04$1.52$1.5256,800——
2020-11-03$1.54$1.5448,600——
2020-11-02$1.56$1.5669,300——
2020-10-30$1.50$1.5075,300——
2020-10-29$1.54$1.54160,700——
2020-10-28$1.51$1.51422,400——
2020-10-27$1.68$1.6889,600——
2020-10-26$1.68$1.68623,300——
2020-10-23$1.72$1.72164,300——
2020-10-22$1.63$1.63220,600——
2020-10-21$1.49$1.4990,400——
2020-10-20$1.48$1.4875,300——
2020-10-19$1.48$1.48141,100——
2020-10-16$1.50$1.50102,900——
2020-10-15$1.44$1.44253,000——
2020-10-14$1.53$1.5375,300——
2020-10-13$1.52$1.52425,300——
2020-10-12$1.69$1.69203,700——
2020-10-09$1.66$1.66134,900——
2020-10-08$1.62$1.62213,000——
2020-10-07$1.64$1.64296,500——
2020-10-06$1.49$1.49641,500——
2020-10-05$1.63$1.63424,200——
2020-10-02$1.43$1.43433,700——
2020-10-01$1.54$1.54425,000——
2020-09-30$1.39$1.39365,600——
2020-09-29$1.35$1.35397,300——
2020-09-28$1.22$1.22303,300——
2020-09-25$1.12$1.1272,700——
2020-09-24$1.09$1.09214,700——
2020-09-23$1.18$1.18645,400——
2020-09-22$1.32$1.32166,500——
2020-09-21$1.22$1.22514,300——
2020-09-18$1.35$1.35693,300——
2020-09-17$1.26$1.26230,800——
2020-09-16$1.26$1.26770,200——
2020-09-15$1.10$1.10244,700——
2020-09-14$1.03$1.03210,900——
2020-09-11$1.00$1.0036,700——
2020-09-10$1.02$1.02235,600——
2020-09-09$1.07$1.07226,400——
2020-09-08$0.86$0.8631,500——
2020-09-04$0.89$0.88164,000——
2020-09-03$0.92$0.9273,300——
2020-09-02$0.97$0.9786,200——
2020-09-01$0.97$0.9722,200——
2020-08-31$1.00$1.0056,100——
2020-08-28$0.97$0.9743,500——
2020-08-27$0.93$0.936,200——
2020-08-26$0.99$0.9952,200——
2020-08-25$0.93$0.9367,300——
2020-08-24$0.95$0.9548,100——
2020-08-21$0.99$0.9910,800——
2020-08-20$0.98$0.98236,500——
2020-08-19$1.01$1.0170,800——
2020-08-18$1.00$1.0011,400——
2020-08-17$1.00$1.0039,600——
2020-08-14$1.01$1.01110,900——
2020-08-13$1.03$1.03246,300——
2020-08-12$1.00$1.0075,000——
2020-08-11$0.99$0.9960,800——
2020-08-10$1.00$1.0095,900——
2020-08-07$1.02$1.0267,000——
2020-08-06$1.06$1.0655,700——
2020-08-05$1.06$1.0651,700——
2020-08-04$1.03$1.0362,900——
2020-08-03$1.04$1.0449,200——
2020-07-31$1.04$1.0455,900——
2020-07-30$0.98$0.9870,400——
2020-07-29$1.04$1.04151,000——
2020-07-28$1.06$1.06204,700——
2020-07-27$0.96$0.96352,800——
2020-07-24$0.81$0.8146,600——
2020-07-23$0.79$0.7930,500——
2020-07-22$0.80$0.80102,500——
2020-07-21$0.84$0.8449,000——
2020-07-20$0.88$0.8827,200——
2020-07-17$0.90$0.9064,800——
2020-07-16$0.86$0.8636,400——
2020-07-15$0.88$0.8859,700——
2020-07-14$0.85$0.85147,300——
2020-07-13$0.90$0.90144,400——
2020-07-10$0.87$0.8789,900——
2020-07-09$0.76$0.76177,100——
2020-07-08$0.77$0.7732,900——
2020-07-07$0.77$0.77117,900——
2020-07-06$0.80$0.8094,500——
2020-07-02$0.74$0.7446,100——
2020-07-01$0.74$0.748,000——
2020-06-30$0.76$0.7616,700——
2020-06-29$0.75$0.7566,200——
2020-06-26$0.77$0.7754,300——
2020-06-25$0.74$0.74195,500——
2020-06-24$0.84$0.8463,600——
2020-06-23$0.84$0.8432,000——
2020-06-22$0.80$0.8076,600——
2020-06-19$0.80$0.8018,000——
2020-06-18$0.78$0.7899,700——
2020-06-17$0.83$0.8344,000——
2020-06-16$0.84$0.8458,000——
2020-06-15$0.84$0.8483,700——
2020-06-12$0.92$0.9247,100——
2020-06-11$0.92$0.92137,400——
2020-06-10$0.99$0.9963,800——
2020-06-09$0.90$0.90115,600——
2020-06-08$0.99$0.99238,600——
2020-06-05$1.04$1.04308,000——
2020-06-04$1.06$1.06368,700——
2020-06-03$0.92$0.92193,400——
2020-06-02$0.86$0.86207,500——
2020-06-01$0.77$0.7730,500——
2020-05-29$0.71$0.7174,900——
2020-05-28$0.75$0.75118,900——
2020-05-27$0.72$0.7289,600——
2020-05-26$0.70$0.70106,600——
2020-05-22$0.70$0.70173,200——
2020-05-21$0.70$0.70145,200——
2020-05-20$0.67$0.6776,000——
2020-05-19$0.72$0.72207,200——
2020-05-18$0.61$0.6124,400——
2020-05-15$0.59$0.5930,500——
2020-05-14$0.58$0.5817,700——
2020-05-13$0.59$0.5950,900——
2020-05-12$0.59$0.5955,700——
2020-05-11$0.55$0.5533,400——
2020-05-08$0.54$0.5434,500——
2020-05-07$0.53$0.5314,000——
2020-05-06$0.54$0.5425,200——
2020-05-05$0.50$0.508,500——
2020-05-04$0.52$0.5226,000——
2020-05-01$0.54$0.5436,400——
2020-04-30$0.56$0.5616,400——
2020-04-29$0.56$0.5619,600——
2020-04-28$0.56$0.56111,100——
2020-04-27$0.51$0.5174,700——
2020-04-24$0.45$0.4518,600——
2020-04-23$0.45$0.4517,800——
2020-04-22$0.42$0.4216,600——
2020-04-21$0.44$0.4411,600——
2020-04-20$0.44$0.449,300——
2020-04-17$0.45$0.4539,800——
2020-04-16$0.45$0.4520,600——
2020-04-15$0.42$0.423,600——
2020-04-14$0.42$0.4215,100——
2020-04-13$0.42$0.42117,000——
2020-04-09$0.41$0.4139,100——
2020-04-08$0.42$0.4226,900——
2020-04-07$0.41$0.4140,900——
2020-04-06$0.40$0.4020,700——
2020-04-03$0.40$0.4018,200——
2020-04-02$0.37$0.3758,000——
2020-04-01$0.37$0.3748,300——
2020-03-31$0.41$0.4122,600——
2020-03-30$0.44$0.4421,200——
2020-03-27$0.42$0.4219,600——
2020-03-26$0.43$0.4358,600——
2020-03-25$0.43$0.4392,200——
2020-03-24$0.40$0.4039,700——
2020-03-23$0.35$0.3536,000——
2020-03-20$0.36$0.3652,900——
2020-03-19$0.35$0.3549,800——
2020-03-18$0.32$0.32191,800——
2020-03-17$0.35$0.3581,300——
2020-03-16$0.38$0.38137,300——
2020-03-13$0.42$0.4283,200——
2020-03-12$0.40$0.40138,200——
2020-03-11$0.48$0.4839,300——
2020-03-10$0.50$0.5068,100——
2020-03-09$0.52$0.52100,700——
2020-03-06$0.58$0.5835,000——
2020-03-05$0.59$0.5931,200——
2020-03-04$0.60$0.604,300——
2020-03-03$0.58$0.5860,400——
2020-03-02$0.54$0.5440,200——
2020-02-28$0.52$0.5284,400——
2020-02-27$0.56$0.5695,100——
2020-02-26$0.62$0.6221,700——
2020-02-25$0.59$0.5953,800——
2020-02-24$0.64$0.6474,800——
2020-02-21$0.69$0.694,500——
2020-02-20$0.66$0.6621,500——
2020-02-19$0.66$0.6614,800——
2020-02-18$0.66$0.6636,400——
2020-02-14$0.70$0.7025,200——
2020-02-13$0.70$0.7018,100——
2020-02-12$0.70$0.7030,400——
2020-02-11$0.68$0.6815,100——
2020-02-10$0.67$0.6736,700——
2020-02-07$0.71$0.7116,900——
2020-02-06$0.70$0.7031,600——
2020-02-05$0.69$0.6927,400——
2020-02-04$0.71$0.7133,600——
2020-02-03$0.65$0.6522,300——
2020-01-31$0.67$0.6751,400——
2020-01-30$0.64$0.6424,700——
2020-01-29$0.65$0.6518,000——
2020-01-28$0.63$0.6338,400——
2020-01-27$0.66$0.6613,500——
2020-01-24$0.66$0.6644,600——
2020-01-23$0.70$0.7063,300——
2020-01-22$0.70$0.7086,100——
2020-01-21$0.72$0.7242,100——
2020-01-17$0.70$0.7012,200——
2020-01-16$0.69$0.6943,300——
2020-01-15$0.69$0.6924,200——
2020-01-14$0.67$0.6764,100——
2020-01-13$0.69$0.6933,800——
2020-01-10$0.70$0.7030,800——
2020-01-09$0.68$0.6836,300——
2020-01-08$0.71$0.7141,500——
2020-01-07$0.72$0.7273,300——
2020-01-06$0.66$0.6647,900——
2020-01-03$0.63$0.6320,000——
2020-01-02$0.65$0.6510,600——