Solidion Technology Inc. (STI)
NASDAQ: STI
· Real-Time Price · USD
3.22
-0.19 (-5.57%)
At close: Aug 14, 2025, 3:59 PM
3.32
3.11%
Pre-market: Aug 15, 2025, 08:34 AM EDT
STI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.37 | 3.48 | 3.08 | 3.18 | 3.18 | -6.74% | 51,131 |
| Aug 13, 2025 | 3.35 | 3.63 | 3.35 | 3.41 | 3.41 | 0.00% | 23,700 |
| Aug 12, 2025 | 3.50 | 3.50 | 3.35 | 3.41 | 3.41 | 3.33% | 16,571 |
| Aug 11, 2025 | 3.32 | 3.51 | 3.28 | 3.30 | 3.30 | 0.61% | 24,912 |
| Aug 8, 2025 | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | -2.67% | 16,382 |
| Aug 7, 2025 | 3.46 | 3.57 | 3.37 | 3.37 | 3.37 | -3.71% | 26,082 |
| Aug 6, 2025 | 3.60 | 3.64 | 3.37 | 3.50 | 3.50 | -0.85% | 14,483 |
| Aug 5, 2025 | 3.76 | 3.76 | 3.53 | 3.53 | 3.53 | -4.08% | 31,919 |
| Aug 4, 2025 | 3.53 | 3.68 | 3.51 | 3.68 | 3.68 | 5.44% | 21,300 |
| Aug 1, 2025 | 3.83 | 3.96 | 3.38 | 3.49 | 3.49 | -11.20% | 47,421 |
| Jul 31, 2025 | 4.05 | 4.18 | 3.86 | 3.93 | 3.93 | -0.76% | 25,700 |
| Jul 30, 2025 | 3.83 | 4.06 | 3.81 | 3.96 | 3.96 | 3.39% | 9,838 |
| Jul 29, 2025 | 4.03 | 4.19 | 3.78 | 3.83 | 3.83 | -4.73% | 36,204 |
| Jul 28, 2025 | 4.43 | 4.50 | 4.02 | 4.02 | 4.02 | -10.67% | 43,441 |
| Jul 25, 2025 | 4.55 | 4.84 | 4.40 | 4.50 | 4.50 | -2.17% | 40,427 |
| Jul 24, 2025 | 4.97 | 5.22 | 4.58 | 4.60 | 4.60 | -5.54% | 60,279 |
| Jul 23, 2025 | 5.39 | 5.48 | 4.83 | 4.87 | 4.87 | -9.48% | 138,843 |
| Jul 22, 2025 | 5.52 | 5.59 | 5.10 | 5.38 | 5.38 | 0.56% | 75,892 |
| Jul 21, 2025 | 4.84 | 5.55 | 4.64 | 5.35 | 5.35 | 15.30% | 200,400 |
| Jul 18, 2025 | 4.80 | 4.87 | 4.58 | 4.64 | 4.64 | -2.11% | 36,000 |