Skip to main content
Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
11.71
-0.44 (-3.62%)
At close: Jun 26, 2026, 4:00 PM EDT
11.95
+0.24 (2.05%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Sigma Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.8511.9511.5111.7111.71-3.62%1,527,031
Jun 25, 202612.3012.5111.7812.1512.15-2.64%1,495,933
Jun 24, 202612.7913.0312.1712.4812.48-1.03%2,278,761
Jun 23, 202612.6113.0712.4112.6112.61-5.19%1,727,624
Jun 22, 202613.5313.5312.9213.3013.30-2.56%2,364,044
Jun 18, 202614.0014.3313.4513.6513.65-7.77%6,148,622
Jun 17, 202614.9615.6414.5314.8014.80-1,243,853
Jun 16, 202615.1115.4414.6014.8014.80-3.90%2,207,269
Jun 15, 202616.0116.4415.3415.4015.40-3.63%2,395,289
Jun 12, 202614.9216.1914.9115.9815.988.49%2,216,977
Jun 11, 202613.4514.8713.2514.7314.7313.39%2,857,225
Jun 10, 202613.7813.9512.9012.9912.99-8.20%2,897,329
Jun 9, 202614.4214.5013.5114.1514.156.79%3,666,627
Jun 8, 202613.5813.6313.1013.2513.25-0.23%2,059,249
Jun 5, 202614.4314.4313.2613.2813.28-9.84%2,556,561
Jun 4, 202614.9415.0614.6214.7314.73-2.84%1,721,326
Jun 3, 202616.0016.0215.0415.1615.16-8.01%2,188,421
Jun 2, 202616.4516.9316.0016.4816.480.73%1,693,143
Jun 1, 202616.6616.7015.8216.3616.36-2.44%2,566,426
May 29, 202616.1117.5715.7016.7716.775.74%3,853,521
May 28, 202614.9816.0814.9515.8615.865.10%2,428,548
May 27, 202614.8415.3314.2815.0915.09-1.37%2,660,208
May 26, 202615.2415.6714.7515.3015.302.82%2,498,231
May 22, 202615.3015.5714.7314.8814.88-4.31%8,748,025
May 21, 202615.4315.9815.0115.5515.551.37%2,694,645
May 20, 202615.4515.5014.6115.3415.342.61%3,273,759
May 19, 202614.5715.1013.3214.9514.951.29%5,203,760
May 18, 202616.0816.3214.3214.7614.76-12.25%5,405,397
May 15, 202617.1418.1016.6216.8216.82-5.85%9,250,200
May 14, 202618.1618.3417.0117.8717.87-5.12%3,315,358
May 13, 202620.7220.8018.7518.8318.83-9.82%3,945,011
May 12, 202619.7821.1119.3820.8820.882.86%3,232,655
May 11, 202621.8921.9020.1520.3020.30-6.49%4,907,471
May 8, 202623.3323.4521.2921.7121.71-8.20%4,521,492
May 7, 202623.5824.4823.3023.6523.653.50%2,844,321
May 6, 202622.4822.9720.1122.8522.851.42%4,552,010
May 5, 202622.9823.4622.1122.5322.53-0.18%2,384,534
May 4, 202621.9723.0120.8622.5722.572.73%2,316,573
May 1, 202621.9421.9820.8021.9721.97-0.45%1,800,346
Apr 30, 202622.1822.7621.5222.0722.071.33%2,026,209
Apr 29, 202621.4822.7420.5521.7821.785.68%4,209,044
Apr 28, 202620.0121.3319.3320.6120.61-0.48%2,188,786
Apr 27, 202619.9420.7518.9620.7120.715.18%2,188,180
Apr 24, 202621.0521.1519.2219.6919.69-2.33%2,767,712
Apr 23, 202620.6621.2519.4820.1620.16-6.32%3,606,337
Apr 22, 202621.7522.0020.6321.5221.521.08%2,637,766
Apr 21, 202621.3822.3220.9021.2921.29-1.84%3,368,777
Apr 20, 202620.0421.8219.6921.6921.699.99%5,659,043
Apr 17, 202619.7920.1518.9919.7219.72-4.73%4,752,927
Apr 16, 202619.5221.3519.2220.7020.7013.61%9,005,265
Apr 15, 202617.2318.3117.0218.2218.223.70%2,765,707
Apr 14, 202617.5818.3717.3017.5717.571.04%3,734,864
Apr 13, 202615.3817.5815.3017.3917.3917.10%6,478,685
Apr 10, 202614.1515.0914.1514.8514.858.16%1,981,274
Apr 9, 202614.4914.7813.5813.7313.73-5.11%2,311,433
Apr 8, 202615.0315.1414.0014.4714.47-1.09%2,617,960
Apr 7, 202614.3915.2214.2114.6314.630.83%2,761,846
Apr 6, 202614.3714.7913.4014.5114.510.97%3,500,321
Apr 2, 202612.3714.4912.1314.3714.3721.47%8,226,001
Apr 1, 202612.6313.2111.6311.8311.83-4.13%4,187,637
Mar 31, 202611.5613.7411.3812.3412.343.52%9,825,774
Mar 30, 202612.9614.7811.5111.9211.9213.96%20,374,973
Mar 27, 202610.2311.1010.2310.4610.467.84%5,109,502
Mar 26, 202610.1610.509.629.709.70-7.44%1,902,853
Mar 25, 202611.0511.3010.3710.4810.48-1.87%2,532,579
Mar 24, 202610.1710.9010.1310.6810.683.19%2,698,166
Mar 23, 20269.5110.499.4610.3510.3514.43%3,478,203
Mar 20, 20269.849.968.939.059.05-8.54%2,970,217
Mar 19, 20269.869.999.229.899.89-5.99%3,078,854
Mar 18, 202611.3811.4110.4810.5210.52-9.39%1,759,601
Mar 17, 202611.1111.8011.0111.6111.612.38%1,284,031
Mar 16, 202611.2011.5010.7511.3411.342.44%1,727,606
Mar 13, 202611.9212.1410.7811.0711.07-7.29%2,969,287
Mar 12, 202612.6012.6811.8411.9411.94-7.87%1,485,793
Mar 11, 202612.6713.0812.5812.9612.960.08%1,345,812
Mar 10, 202612.3913.3712.2912.9512.955.20%2,910,463
Mar 9, 202611.9312.3811.5512.3112.31-0.24%3,064,847
Mar 6, 202611.9012.6511.8912.3412.34-0.08%1,966,066
Mar 5, 202612.5212.6311.8112.3512.35-4.71%2,548,547
Mar 4, 202613.0113.1512.3212.9612.962.78%1,755,223
Mar 3, 202612.7612.9011.7112.6112.61-10.06%3,504,934
Mar 2, 202613.5914.3913.5214.0214.02-2.71%2,844,668
Feb 27, 202615.6315.8014.1414.4114.41-11.16%3,681,994
Feb 26, 202615.0316.2713.9016.2216.22-0.92%7,952,185
Feb 25, 202614.9116.8814.4016.3716.3729.92%18,055,776
Feb 24, 202612.6012.9512.2612.6012.601.20%4,262,184
Feb 23, 202612.6013.0112.1012.4512.45-0.16%4,033,400
Feb 20, 202613.3713.3712.4312.4712.47-8.38%1,953,977
Feb 19, 202613.1513.9812.9513.6113.611.19%2,171,795
Feb 18, 202613.1913.5212.4013.4513.454.83%1,536,486
Feb 17, 202613.0613.1812.2512.8312.83-3.90%1,573,956
Feb 13, 202613.4113.6012.6813.3513.351.21%2,392,741
Feb 12, 202613.2313.7212.7313.1913.19-3.19%2,350,575
Feb 11, 202612.6113.7512.3513.6313.6317.56%3,704,463
Feb 10, 202611.9511.9511.5511.5911.59-3.66%1,790,900
Feb 9, 202612.1412.4711.7012.0312.03-1.55%2,005,262
Feb 6, 202612.0012.4411.8012.2212.226.63%2,149,989
Feb 5, 202611.1511.8910.9211.4611.46-6.83%3,189,216
Feb 4, 202611.9513.1411.9012.3012.302.33%4,768,373
Feb 3, 202611.5012.5311.2112.0212.0211.35%7,630,073