Solidion Technology Inc. (STI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STI Historical Return
If you invested $1000 in Solidion Technology Inc. (STI) since IPO date, it would be worth $16.49 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $15.53, while $1000 invested 1 year ago would be worth $1,964.2. This corresponds to total returns of -98.35%, -98.45%, 96.42%, respectively, with annualized returns of -62.39%, -75.02%, 96.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.53 | 8.23 | 8.23 | 8.53 | 7.87 | 151,596 |
| July 09, 2026 | 7.9 | 8.41 | 8.41 | 8.75 | 7.7 | 196,423 |
| July 08, 2026 | 7.25 | 7.83 | 7.83 | 7.95 | 7.2 | 179,814 |
| July 07, 2026 | 7.36 | 7.39 | 7.39 | 8.02 | 7.15 | 255,985 |
| July 06, 2026 | 7.82 | 7.78 | 7.78 | 8.24 | 7.41 | 259,997 |
| July 02, 2026 | 8.72 | 7.85 | 7.85 | 8.93 | 7.35 | 416,291 |
| July 01, 2026 | 9.03 | 9.08 | 9.08 | 9.35 | 8.8 | 263,595 |
| June 30, 2026 | 9.75 | 9.29 | 9.29 | 9.86 | 8.62 | 555,163 |
| June 29, 2026 | 12.17 | 9.61 | 9.61 | 12.19 | 9.45 | 2.68M |
| June 26, 2026 | 12.11 | 12.34 | 12.34 | 12.49 | 11.11 | 300,993 |
| June 25, 2026 | 11.6 | 12.43 | 12.43 | 12.99 | 11.22 | 339,023 |
| June 24, 2026 | 12.76 | 11.83 | 11.83 | 12.76 | 11.5 | 362,025 |
| June 23, 2026 | 13.21 | 13.28 | 13.28 | 14.1 | 12.81 | 366,360 |
| June 22, 2026 | 16.68 | 15.16 | 15.16 | 17.3 | 14.65 | 497,211 |
| June 18, 2026 | 19.48 | 17.45 | 17.45 | 19.49 | 16.51 | 614,883 |
| June 17, 2026 | 19.85 | 20.63 | 20.63 | 22 | 19.7 | 532,588 |
| June 16, 2026 | 21.55 | 20.83 | 20.83 | 22.15 | 19 | 1.26M |
| June 15, 2026 | 23.18 | 20.9 | 20.9 | 23.35 | 20.7 | 1.08M |
| June 12, 2026 | 24.21 | 25.27 | 25.27 | 28 | 24.21 | 1.35M |
| June 11, 2026 | 26.1 | 25.83 | 25.83 | 29.38 | 23.78 | 2.08M |
| June 10, 2026 | 19.97 | 27.59 | 27.59 | 30 | 19.5 | 4.78M |
| June 09, 2026 | 23 | 20.47 | 20.47 | 24.6 | 20.3 | 3.06M |
| June 08, 2026 | 35.91 | 28.95 | 28.95 | 36 | 23.51 | 9.93M |
| June 05, 2026 | 42.74 | 35.72 | 35.72 | 46 | 28.13 | 0 |
| June 04, 2026 | 24.77 | 22.71 | 22.71 | 38.15 | 18.87 | 103.97M |
| June 03, 2026 | 5 | 5.04 | 5.04 | 5.15 | 4.72 | 57,125 |
| June 02, 2026 | 4.9 | 4.97 | 4.97 | 4.97 | 4.8 | 18,752 |
| June 01, 2026 | 4.96 | 4.93 | 4.93 | 5 | 4.74 | 69,366 |
| May 29, 2026 | 4.71 | 4.65 | 4.65 | 4.73 | 4.56 | 15,416 |
| May 28, 2026 | 4.74 | 4.74 | 4.74 | 4.96 | 4.64 | 30,237 |
| May 27, 2026 | 4.81 | 4.67 | 4.67 | 4.92 | 4.6 | 55,306 |
| May 26, 2026 | 4.8 | 4.95 | 4.95 | 5 | 4.8 | 46,724 |
| May 22, 2026 | 5.01 | 4.8 | 4.8 | 5.01 | 4.69 | 38,767 |
| May 21, 2026 | 4.7 | 4.98 | 4.98 | 5.24 | 4.46 | 118,460 |
| May 20, 2026 | 4.7 | 4.72 | 4.72 | 4.79 | 4.55 | 27,171 |
| May 19, 2026 | 4.61 | 4.58 | 4.58 | 4.69 | 4.37 | 19,365 |
| May 18, 2026 | 5.53 | 4.72 | 4.72 | 5.53 | 4.59 | 60,206 |
| May 15, 2026 | 5.56 | 5.55 | 5.55 | 5.74 | 5.46 | 29,598 |
| May 14, 2026 | 5.61 | 5.69 | 5.69 | 5.81 | 5.58 | 37,690 |
| May 13, 2026 | 5.14 | 5.72 | 5.72 | 5.9 | 5.12 | 77,399 |
| May 12, 2026 | 5.12 | 5.13 | 5.13 | 5.26 | 5.1 | 37,538 |
| May 11, 2026 | 5.21 | 5.18 | 5.18 | 5.54 | 5.09 | 64,989 |
| May 08, 2026 | 5.72 | 5.21 | 5.21 | 5.77 | 5.13 | 70,154 |
| May 07, 2026 | 5.58 | 5.73 | 5.73 | 5.79 | 5.16 | 96,923 |
| May 06, 2026 | 4.74 | 5.36 | 5.36 | 5.67 | 4.74 | 91,493 |
| May 05, 2026 | 4.71 | 4.74 | 4.74 | 4.77 | 4.55 | 60,584 |
| May 04, 2026 | 4.51 | 4.64 | 4.64 | 4.75 | 4.25 | 94,768 |
| May 01, 2026 | 4.55 | 4.45 | 4.45 | 4.86 | 4.4 | 150,802 |
| April 30, 2026 | 4.78 | 4.89 | 4.89 | 5 | 4.65 | 59,639 |
| April 29, 2026 | 4.35 | 4.7 | 4.7 | 4.73 | 4.25 | 38,354 |
| April 28, 2026 | 4.44 | 4.33 | 4.33 | 4.44 | 4.13 | 35,564 |
| April 27, 2026 | 4.21 | 4.45 | 4.45 | 4.62 | 4.12 | 85,447 |
| April 24, 2026 | 3.78 | 4.08 | 4.08 | 4.39 | 3.78 | 201,165 |
| April 23, 2026 | 4.31 | 3.72 | 3.72 | 4.44 | 3.61 | 220,153 |
| April 22, 2026 | 5.9 | 4.02 | 4.02 | 5.9 | 3.82 | 342,862 |
| April 21, 2026 | 6.28 | 5.95 | 5.95 | 6.29 | 5.83 | 79,751 |
| April 20, 2026 | 7.15 | 5.93 | 5.93 | 7.4 | 5.84 | 191,543 |
| April 17, 2026 | 7.01 | 7.17 | 7.17 | 7.34 | 7 | 25,633 |
| April 16, 2026 | 7.27 | 7.02 | 7.02 | 7.27 | 6.83 | 27,497 |
| April 15, 2026 | 6.72 | 7.09 | 7.09 | 7.19 | 6.64 | 27,349 |
AD
