New Zealand markets closed

Solidion Technology Inc. (STI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.5000-0.4800 (-24.24%)
At close: 04:00PM EDT
1.6000 +0.10 (+6.67%)
After hours: 07:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.96002.02001.36001.50001.5000536,900
17 Apr 20242.22002.29001.97001.98001.9800204,100
16 Apr 20242.31002.34002.16502.20002.2000173,400
15 Apr 20242.73002.73002.35002.44502.4450354,300
12 Apr 20243.00003.08402.42002.77002.7700435,900
11 Apr 20243.16003.25002.74003.00003.0000461,800
10 Apr 20243.15003.51003.11003.22003.2200433,200
09 Apr 20243.89003.92003.11003.18003.1800618,900
08 Apr 20243.35004.44003.35003.90003.90001,946,600
05 Apr 20242.98003.43002.93003.35003.3500884,500
04 Apr 20242.74003.20002.67002.95002.9500758,100
03 Apr 20242.56002.79002.55002.69002.6900263,300
02 Apr 20242.37002.73002.30002.62002.6200286,700
01 Apr 20242.68002.71002.28502.44002.4400519,500
28 Mar 20242.90002.91002.62002.75002.7500506,600
27 Mar 20242.91003.06002.75002.92002.9200445,200
26 Mar 20242.85002.94002.53002.89002.8900782,600
25 Mar 20243.16003.25002.83002.91002.9100809,600
22 Mar 20242.99003.75002.80003.23003.23003,512,900
21 Mar 20242.82003.08002.55003.08003.08001,850,200
20 Mar 20242.74002.88302.42002.70002.70001,333,700
19 Mar 20242.72002.94002.32002.93002.93003,434,100
18 Mar 20243.25003.64002.61002.72002.720090,613,300
15 Mar 20241.47002.40001.39501.74001.740025,154,900
14 Mar 20240.88502.05000.87001.30001.300013,278,800
13 Mar 20241.36001.53001.24001.25001.25001,250,500
12 Mar 20241.69001.69001.26001.44001.44003,395,800
11 Mar 20240.84003.08000.83601.75001.7500105,617,600
08 Mar 20240.74600.89500.63000.77500.77501,827,200
07 Mar 20240.60000.90000.60000.73900.73902,584,600
06 Mar 20240.57900.58500.51300.54100.5410365,800
05 Mar 20240.52000.59800.48300.54500.5450346,100
04 Mar 20240.47100.53000.45000.53000.5300260,900
01 Mar 20240.48000.48400.43100.47300.4730390,200
29 Feb 20240.60900.61000.50000.50000.50001,561,500
28 Feb 20240.62700.64000.55000.59400.5940375,800
27 Feb 20240.67000.68900.55100.63600.6360682,700
26 Feb 20240.54800.67700.53600.67000.67001,669,500
23 Feb 20240.43500.48900.40000.48000.48001,039,400
22 Feb 20240.48100.48800.37100.40600.40601,700,200
21 Feb 20240.62000.62000.48000.50000.50001,412,500
20 Feb 20240.71800.82300.60000.62700.62701,608,100
16 Feb 20240.70500.73000.67000.68000.6800313,800
15 Feb 20240.80000.80000.68000.70000.7000588,500
14 Feb 20240.67200.83000.67200.81000.8100696,600
13 Feb 20240.88900.89000.69100.70000.7000799,600
12 Feb 20241.02001.15000.86000.90000.9000697,700
09 Feb 20241.07001.14000.96001.00001.0000383,700
08 Feb 20241.45001.49001.10001.16001.1600901,500
07 Feb 20242.08002.14001.70001.75001.7500455,300
06 Feb 20242.40002.66001.84002.10002.1000204,100
05 Feb 20242.47003.03002.47003.03003.0300111,400
02 Feb 20245.30006.20004.25004.53004.530073,500
01 Feb 20246.00006.45305.40005.76005.760026,200
31 Jan 20247.09007.09005.14005.14005.140052,800
30 Jan 20248.72008.72007.67007.88007.880026,200
29 Jan 20248.250010.50007.20009.45009.450019,900
26 Jan 20249.770010.74007.60008.24008.240015,800
25 Jan 20247.50009.30007.50009.00009.000027,400
24 Jan 20247.95008.12007.50008.12008.12003,100
23 Jan 20247.13008.50006.48008.23108.231035,500
22 Jan 20246.45008.25006.45007.35007.350029,100
19 Jan 20246.60007.30006.60006.70006.70005,900
18 Jan 20246.50007.89005.50007.24007.240037,400
17 Jan 20246.02006.30005.90006.30006.300013,900
16 Jan 20248.27008.30006.00006.02006.020068,900
12 Jan 20247.46009.88006.02009.61809.6180148,100
11 Jan 20244.84007.73004.84007.21007.2100291,500
10 Jan 20245.01005.01004.60004.85004.850013,300
09 Jan 20245.33005.33004.55004.99004.990029,700
08 Jan 20246.16007.39005.03005.53605.5360142,500
05 Jan 20246.510010.70005.60006.10006.100098,500
04 Jan 20245.82006.09005.56006.08006.08003,700
03 Jan 20247.00007.00005.49006.00006.00008,700
02 Jan 20247.75007.75006.20007.00007.00007,400
29 Dec 202310.120010.22906.85007.70007.700036,600
28 Dec 20239.630011.50009.330011.000011.000012,400
27 Dec 202311.100011.28009.56009.56009.560065,200
26 Dec 202311.000011.890010.160010.190010.190014,800
22 Dec 202310.500010.500010.500010.500010.5000800
21 Dec 20239.980010.80009.600010.060010.060017,800
20 Dec 20238.570010.30008.17009.60009.600015,100
19 Dec 20238.81009.98008.70009.00009.00005,100
18 Dec 20237.520013.85007.52009.02009.020021,000
15 Dec 20239.700010.65506.31008.28008.280048,800
14 Dec 20239.420010.78008.48009.95009.95008,800
13 Dec 202311.100011.30009.66009.66009.66002,996,100
12 Dec 202310.510010.510010.510010.510010.5100100
11 Dec 202310.700011.280010.670011.280011.28001,200
08 Dec 202310.700010.700010.700010.700010.7000200
07 Dec 202310.950010.950010.950010.950010.9500-
06 Dec 202310.950010.950010.950010.950010.95001,900
05 Dec 202310.790010.910010.780010.780010.7800126,300
04 Dec 202310.780010.950010.760010.950010.95004,100
01 Dec 202310.702011.500010.702010.780010.78001,200
30 Nov 202311.000011.470010.940011.470011.47001,700
29 Nov 202310.972010.972010.840010.860010.860014,200
28 Nov 202311.000011.090011.000011.090011.0900700
27 Nov 202311.480011.480010.890011.050011.050028,800
24 Nov 202311.200011.390011.200011.390011.39002,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...