Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
12.38
+0.03 (0.24%)
Mar 6, 2026, 12:47 PM EST - Market open
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.90 | 12.65 | 11.89 | 12.50 | - | 1.21% | 933,567 |
| Mar 5, 2026 | 12.52 | 12.63 | 11.81 | 12.35 | 12.35 | -4.71% | 2,531,096 |
| Mar 4, 2026 | 13.01 | 13.15 | 12.32 | 12.96 | 12.96 | 2.78% | 1,752,308 |
| Mar 3, 2026 | 12.76 | 12.90 | 11.71 | 12.61 | 12.61 | -10.06% | 3,495,898 |
| Mar 2, 2026 | 13.59 | 14.39 | 13.52 | 14.02 | 14.02 | -2.71% | 2,841,901 |
| Feb 27, 2026 | 15.63 | 15.80 | 14.14 | 14.41 | 14.41 | -11.16% | 3,678,515 |
| Feb 26, 2026 | 15.03 | 16.27 | 13.90 | 16.22 | 16.22 | -0.92% | 7,854,384 |
| Feb 25, 2026 | 14.91 | 16.88 | 14.40 | 16.37 | 16.37 | 29.92% | 17,782,949 |
| Feb 24, 2026 | 12.60 | 12.95 | 12.26 | 12.60 | 12.60 | 1.20% | 4,112,707 |
| Feb 23, 2026 | 12.60 | 13.01 | 12.10 | 12.45 | 12.45 | -0.16% | 3,999,353 |
| Feb 20, 2026 | 13.37 | 13.37 | 12.43 | 12.47 | 12.47 | -8.38% | 1,949,908 |
| Feb 19, 2026 | 13.15 | 13.98 | 12.95 | 13.61 | 13.61 | 1.19% | 2,155,811 |
| Feb 18, 2026 | 13.19 | 13.52 | 12.40 | 13.45 | 13.45 | 4.83% | 1,508,141 |
| Feb 17, 2026 | 13.06 | 13.18 | 12.25 | 12.83 | 12.83 | -3.90% | 1,573,890 |
| Feb 13, 2026 | 13.41 | 13.60 | 12.68 | 13.35 | 13.35 | 1.21% | 2,353,112 |
| Feb 12, 2026 | 13.23 | 13.72 | 12.73 | 13.19 | 13.19 | -3.19% | 2,137,669 |
| Feb 11, 2026 | 12.61 | 13.75 | 12.35 | 13.63 | 13.63 | 17.56% | 3,681,747 |
| Feb 10, 2026 | 11.95 | 11.95 | 11.55 | 11.59 | 11.59 | -3.66% | 1,591,487 |
| Feb 9, 2026 | 12.14 | 12.47 | 11.70 | 12.03 | 12.03 | -1.55% | 1,992,332 |
| Feb 6, 2026 | 12.00 | 12.44 | 11.80 | 12.22 | 12.22 | 6.63% | 2,144,762 |
| Feb 5, 2026 | 11.15 | 11.89 | 10.92 | 11.46 | 11.46 | -6.83% | 3,182,299 |
| Feb 4, 2026 | 11.95 | 13.14 | 11.90 | 12.30 | 12.30 | 2.33% | 4,753,675 |
| Feb 3, 2026 | 11.50 | 12.53 | 11.21 | 12.02 | 12.02 | 11.35% | 7,544,774 |
| Feb 2, 2026 | 11.47 | 11.64 | 10.71 | 10.80 | 10.80 | 0.14% | 3,526,115 |
| Jan 30, 2026 | 11.83 | 12.60 | 10.65 | 10.78 | 10.78 | -15.18% | 4,159,411 |
| Jan 29, 2026 | 13.03 | 13.03 | 11.66 | 12.71 | 12.71 | -2.68% | 3,754,104 |
| Jan 28, 2026 | 13.62 | 13.78 | 12.32 | 13.06 | 13.06 | -3.76% | 3,212,021 |
| Jan 27, 2026 | 13.41 | 13.80 | 12.82 | 13.57 | 13.57 | 1.95% | 2,088,143 |
| Jan 26, 2026 | 14.66 | 14.78 | 13.20 | 13.31 | 13.31 | -9.70% | 3,702,250 |
| Jan 23, 2026 | 14.45 | 15.14 | 14.11 | 14.74 | 14.74 | 17.54% | 6,764,478 |
| Jan 22, 2026 | 12.46 | 13.02 | 11.89 | 12.54 | 12.54 | -0.08% | 4,308,279 |
| Jan 21, 2026 | 13.78 | 13.80 | 12.27 | 12.55 | 12.55 | -6.83% | 5,394,686 |
| Jan 20, 2026 | 12.19 | 13.80 | 12.01 | 13.47 | 13.47 | 9.78% | 6,086,409 |
| Jan 16, 2026 | 12.81 | 13.25 | 11.31 | 12.27 | 12.27 | -13.89% | 12,990,750 |
| Jan 15, 2026 | 16.15 | 16.49 | 13.88 | 14.25 | 14.25 | -14.10% | 6,884,576 |
| Jan 14, 2026 | 14.95 | 16.87 | 14.55 | 16.59 | 16.59 | 6.69% | 3,672,693 |
| Jan 13, 2026 | 16.20 | 16.26 | 15.08 | 15.55 | 15.55 | -0.70% | 7,922,217 |
| Jan 12, 2026 | 14.41 | 15.95 | 14.04 | 15.66 | 15.66 | 15.91% | 5,524,037 |
| Jan 9, 2026 | 13.75 | 14.36 | 12.83 | 13.51 | 13.51 | 1.58% | 5,560,249 |
| Jan 8, 2026 | 14.72 | 14.98 | 13.08 | 13.30 | 13.30 | -15.07% | 6,370,558 |
| Jan 7, 2026 | 15.95 | 16.50 | 15.32 | 15.66 | 15.66 | -3.51% | 4,624,675 |
| Jan 6, 2026 | 15.68 | 16.60 | 15.63 | 16.23 | 16.23 | 6.78% | 3,788,686 |
| Jan 5, 2026 | 14.35 | 15.53 | 13.60 | 15.20 | 15.20 | 6.97% | 4,588,816 |
| Jan 2, 2026 | 13.56 | 14.25 | 13.30 | 14.21 | 14.21 | 7.73% | 2,157,582 |
| Dec 31, 2025 | 13.28 | 13.77 | 13.01 | 13.19 | 13.19 | -2.22% | 1,357,910 |
| Dec 30, 2025 | 13.71 | 14.19 | 13.32 | 13.49 | 13.49 | 2.00% | 4,698,946 |
| Dec 29, 2025 | 13.39 | 13.70 | 12.74 | 13.23 | 13.23 | -8.79% | 3,125,847 |
| Dec 26, 2025 | 14.47 | 14.63 | 13.83 | 14.50 | 14.50 | 7.33% | 4,255,236 |
| Dec 24, 2025 | 13.47 | 13.90 | 12.88 | 13.51 | 13.51 | 0.15% | 1,720,596 |
| Dec 23, 2025 | 13.94 | 14.47 | 13.10 | 13.49 | 13.49 | -0.07% | 4,398,965 |
| Dec 22, 2025 | 12.77 | 14.25 | 12.70 | 13.50 | 13.50 | 10.75% | 5,337,414 |
| Dec 19, 2025 | 11.98 | 13.18 | 11.80 | 12.19 | 12.19 | 5.00% | 8,864,156 |
| Dec 18, 2025 | 10.61 | 11.73 | 10.41 | 11.61 | 11.61 | 8.71% | 3,252,247 |
| Dec 17, 2025 | 11.14 | 12.16 | 10.61 | 10.68 | 10.68 | 4.40% | 5,937,636 |
| Dec 16, 2025 | 10.17 | 10.33 | 9.72 | 10.23 | 10.23 | -0.97% | 2,991,569 |
| Dec 15, 2025 | 11.16 | 11.28 | 9.93 | 10.33 | 10.33 | -5.49% | 3,537,953 |
| Dec 12, 2025 | 11.67 | 11.93 | 10.61 | 10.93 | 10.93 | -6.58% | 2,827,874 |
| Dec 11, 2025 | 11.50 | 11.77 | 10.66 | 11.70 | 11.70 | 1.21% | 3,556,945 |
| Dec 10, 2025 | 12.01 | 12.36 | 11.53 | 11.56 | 11.56 | -3.43% | 3,708,427 |
| Dec 9, 2025 | 10.14 | 12.30 | 9.99 | 11.97 | 11.97 | 13.25% | 6,539,194 |
| Dec 8, 2025 | 9.74 | 11.06 | 9.72 | 10.57 | 10.57 | 12.09% | 6,079,652 |
| Dec 5, 2025 | 10.27 | 10.39 | 9.37 | 9.43 | 9.43 | -5.51% | 3,276,596 |
| Dec 4, 2025 | 9.86 | 10.34 | 9.47 | 9.98 | 9.98 | -0.50% | 2,995,387 |
| Dec 3, 2025 | 10.17 | 10.25 | 9.62 | 10.03 | 10.03 | -4.75% | 3,732,934 |
| Dec 2, 2025 | 11.35 | 11.45 | 9.92 | 10.53 | 10.53 | -8.67% | 4,764,797 |
| Dec 1, 2025 | 11.33 | 11.65 | 10.89 | 11.53 | 11.53 | 1.95% | 5,061,525 |
| Nov 28, 2025 | 10.69 | 11.57 | 10.30 | 11.31 | 11.31 | 6.60% | 4,069,508 |
| Nov 26, 2025 | 9.89 | 10.85 | 9.47 | 10.61 | 10.61 | 7.83% | 5,196,284 |
| Nov 25, 2025 | 10.60 | 11.54 | 9.76 | 9.84 | 9.84 | -1.50% | 8,017,792 |
| Nov 24, 2025 | 9.54 | 10.29 | 9.09 | 9.99 | 9.99 | 1.42% | 6,546,239 |
| Nov 21, 2025 | 9.13 | 9.95 | 8.83 | 9.85 | 9.85 | 4.84% | 13,079,526 |
| Nov 20, 2025 | 10.84 | 11.72 | 9.32 | 9.40 | 9.40 | -9.31% | 13,840,449 |
| Nov 19, 2025 | 8.90 | 10.92 | 8.87 | 10.36 | 10.36 | 33.33% | 39,690,236 |
| Nov 18, 2025 | 7.56 | 8.49 | 7.50 | 7.77 | 7.77 | -3.12% | 8,230,967 |
| Nov 17, 2025 | 8.21 | 8.52 | 6.86 | 8.02 | 8.02 | 32.34% | 44,749,626 |
| Nov 14, 2025 | 5.66 | 6.55 | 5.29 | 6.06 | 6.06 | 2.71% | 8,298,749 |
| Nov 13, 2025 | 6.05 | 6.42 | 5.68 | 5.90 | 5.90 | 1.03% | 4,177,333 |
| Nov 12, 2025 | 5.90 | 6.02 | 5.72 | 5.84 | 5.84 | -0.34% | 3,508,392 |
| Nov 11, 2025 | 5.91 | 6.06 | 5.78 | 5.86 | 5.86 | -2.66% | 2,694,148 |
| Nov 10, 2025 | 5.56 | 6.10 | 5.40 | 6.02 | 6.02 | 13.16% | 5,158,480 |
| Nov 7, 2025 | 4.89 | 5.56 | 4.81 | 5.32 | 5.32 | 4.93% | 4,670,639 |
| Nov 6, 2025 | 5.16 | 5.17 | 4.83 | 5.07 | 5.07 | -1.74% | 2,668,602 |
| Nov 5, 2025 | 4.75 | 5.23 | 4.73 | 5.16 | 5.16 | 10.26% | 4,009,031 |
| Nov 4, 2025 | 4.96 | 5.19 | 4.67 | 4.68 | 4.68 | -12.61% | 5,065,746 |
| Nov 3, 2025 | 6.68 | 6.95 | 4.62 | 5.36 | 5.36 | -17.49% | 14,435,393 |
| Oct 31, 2025 | 6.34 | 6.55 | 6.06 | 6.49 | 6.49 | 2.69% | 4,367,326 |
| Oct 30, 2025 | 5.68 | 6.40 | 5.55 | 6.32 | 6.32 | 10.10% | 5,917,708 |
| Oct 29, 2025 | 5.57 | 5.79 | 5.55 | 5.74 | 5.74 | 3.05% | 3,945,369 |
| Oct 28, 2025 | 5.63 | 5.76 | 5.41 | 5.57 | 5.57 | -0.89% | 3,535,252 |
| Oct 27, 2025 | 6.06 | 6.18 | 5.57 | 5.62 | 5.62 | -6.64% | 6,388,717 |
| Oct 24, 2025 | 6.01 | 6.46 | 5.96 | 6.02 | 6.02 | -1.47% | 5,967,835 |
| Oct 23, 2025 | 6.01 | 6.36 | 6.01 | 6.11 | 6.11 | 4.09% | 3,808,068 |
| Oct 22, 2025 | 6.12 | 6.24 | 5.75 | 5.87 | 5.87 | -7.12% | 4,352,283 |
| Oct 21, 2025 | 6.70 | 6.70 | 6.27 | 6.32 | 6.32 | -7.60% | 3,272,213 |
| Oct 20, 2025 | 6.41 | 7.25 | 6.38 | 6.84 | 6.84 | 10.14% | 5,887,157 |
| Oct 17, 2025 | 6.44 | 6.70 | 6.18 | 6.21 | 6.21 | -8.41% | 4,952,053 |
| Oct 16, 2025 | 6.64 | 6.99 | 6.45 | 6.78 | 6.78 | 2.11% | 4,166,204 |
| Oct 15, 2025 | 6.64 | 7.12 | 6.31 | 6.64 | 6.64 | 4.73% | 7,931,324 |
| Oct 14, 2025 | 6.67 | 6.74 | 6.05 | 6.34 | 6.34 | -8.51% | 7,401,961 |
| Oct 13, 2025 | 6.63 | 7.08 | 6.24 | 6.93 | 6.93 | 11.06% | 8,418,266 |