Solidion Technology Inc. (STI) Historical Stock Data
3.29 ↓0.11 (-3.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STI is down -0.90% a day on average. There have been 14 days where Solidion Technology Inc. closed green and 16 days where STI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3.39 | 3.29 | ↓$0.10 (-2.95%) | 3.18 | 3.51 | 36.26K |
| 2025-05-29 | 3.46 | 3.40 | ↓$0.06 (-1.73%) | 3.29 | 3.72 | 88.24K |
| 2025-05-28 | 3.40 | 3.54 | ↑$0.14 (4.12%) | 3.29 | 3.54 | 42.12K |
| 2025-05-27 | 3.19 | 3.41 | ↑$0.22 (6.90%) | 3.12 | 3.44 | 53.99K |
| 2025-05-23 | 3.20 | 3.16 | ↓$0.04 (-1.25%) | 3.12 | 3.44 | 58.99K |
| 2025-05-22 | 3.15 | 3.29 | ↑$0.14 (4.44%) | 3.12 | 3.29 | 65.38K |
| 2025-05-21 | 3.37 | 3.02 | ↓$0.35 (-10.39%) | 3.01 | 3.43 | 103.59K |
| 2025-05-20 | 3.54 | 3.41 | ↓$0.13 (-3.67%) | 3.36 | 3.59 | 86.50K |
| 2025-05-19 | 3.49 | 3.57 | ↑$0.08 (2.29%) | 3.43 | 3.68 | 61.78K |
| 2025-05-16 | 3.65 | 3.52 | ↓$0.13 (-3.56%) | 3.40 | 3.84 | 123.32K |
| 2025-05-15 | 3.11 | 3.48 | ↑$0.37 (11.90%) | 3.02 | 3.75 | 214.07K |
| 2025-05-14 | 3.03 | 3.16 | ↑$0.13 (4.29%) | 2.94 | 3.38 | 196.14K |
| 2025-05-13 | 3.82 | 3.10 | ↓$0.72 (-18.85%) | 2.98 | 3.89 | 526.55K |
| 2025-05-12 | 5.20 | 3.82 | ↓$1.38 (-26.54%) | 3.80 | 5.25 | 417.95K |
| 2025-05-09 | 0.11 | 0.10 | ↓$0.01 (-5.39%) | 0.10 | 0.12 | 24.94M |
| 2025-05-08 | 0.14 | 0.16 | ↑$0.01 (8.84%) | 0.11 | 0.17 | 424.76M |
| 2025-05-07 | 0.10 | 0.09 | ↓$0.01 (-8.64%) | 0.09 | 0.11 | 1.63M |
| 2025-05-06 | 0.11 | 0.10 | ↓$0.01 (-9.08%) | 0.10 | 0.11 | 1.24M |
| 2025-05-05 | 0.12 | 0.11 | ↓$0.01 (-4.55%) | 0.11 | 0.12 | 1.47M |
| 2025-05-02 | 0.12 | 0.12 | ↑$0.00 (0.00%) | 0.11 | 0.12 | 9.57M |
| 2025-05-01 | 0.11 | 0.11 | ↓$0.00 (-0.45%) | 0.10 | 0.12 | 4.51M |
| 2025-04-30 | 0.10 | 0.11 | ↑$0.01 (9.15%) | 0.10 | 0.12 | 2.05M |
| 2025-04-29 | 0.10 | 0.10 | ↑$0.00 (1.60%) | 0.10 | 0.11 | 2.58M |
| 2025-04-28 | 0.11 | 0.10 | ↓$0.01 (-5.66%) | 0.10 | 0.11 | 1.79M |
| 2025-04-25 | 0.11 | 0.11 | ↑$0.01 (4.76%) | 0.10 | 0.11 | 2.15M |
| 2025-04-24 | 0.10 | 0.11 | ↑$0.01 (15.37%) | 0.09 | 0.12 | 9.94M |
| 2025-04-23 | 0.11 | 0.10 | ↓$0.01 (-5.09%) | 0.10 | 0.11 | 1.39M |
| 2025-04-22 | 0.10 | 0.10 | ↓$0.01 (-6.73%) | 0.09 | 0.10 | 1.08M |
| 2025-04-21 | 0.09 | 0.10 | ↑$0.01 (9.42%) | 0.09 | 0.11 | 1.65M |
| 2025-04-17 | 0.09 | 0.09 | ↑$0.00 (4.44%) | 0.08 | 0.09 | 3.51M |
Create an account or log in to view more rows.
$STI Reinvest your dividends
$STI hot damn <3
$STI my lotto for earnings
$STI has just been halted from trading due to volatility.
$STI has just been halted from trading.
$STI another bear trap
$STI they don’t want us to shine… But we gon shine…
$STI Bull trap
$STI take us to the moon
lets goooooo
$STI almost time for the running