Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
20.61
-0.10 (-0.48%)
At close: Apr 28, 2026, 4:00 PM EDT
20.77
+0.16 (0.78%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.01 | 21.33 | 19.33 | 20.61 | 20.61 | -0.48% | 2,168,132 |
| Apr 27, 2026 | 19.94 | 20.75 | 18.96 | 20.71 | 20.71 | 5.18% | 2,092,088 |
| Apr 24, 2026 | 21.05 | 21.15 | 19.22 | 19.69 | 19.69 | -2.33% | 2,760,657 |
| Apr 23, 2026 | 20.66 | 21.25 | 19.48 | 20.16 | 20.16 | -6.32% | 3,596,473 |
| Apr 22, 2026 | 21.75 | 22.00 | 20.63 | 21.52 | 21.52 | 1.08% | 2,601,812 |
| Apr 21, 2026 | 21.38 | 22.32 | 20.90 | 21.29 | 21.29 | -1.84% | 3,359,448 |
| Apr 20, 2026 | 20.04 | 21.82 | 19.69 | 21.69 | 21.69 | 9.99% | 5,622,605 |
| Apr 17, 2026 | 19.79 | 20.15 | 18.99 | 19.72 | 19.72 | -4.73% | 4,737,037 |
| Apr 16, 2026 | 19.52 | 21.35 | 19.22 | 20.70 | 20.70 | 13.61% | 8,991,953 |
| Apr 15, 2026 | 17.23 | 18.31 | 17.02 | 18.22 | 18.22 | 3.70% | 2,758,802 |
| Apr 14, 2026 | 17.58 | 18.37 | 17.30 | 17.57 | 17.57 | 1.04% | 3,702,373 |
| Apr 13, 2026 | 15.38 | 17.58 | 15.30 | 17.39 | 17.39 | 17.10% | 6,448,637 |
| Apr 10, 2026 | 14.15 | 15.09 | 14.15 | 14.85 | 14.85 | 8.16% | 1,881,426 |
| Apr 9, 2026 | 14.49 | 14.78 | 13.58 | 13.73 | 13.73 | -5.11% | 2,302,840 |
| Apr 8, 2026 | 15.03 | 15.14 | 14.00 | 14.47 | 14.47 | -1.09% | 2,617,190 |
| Apr 7, 2026 | 14.39 | 15.22 | 14.21 | 14.63 | 14.63 | 0.83% | 2,728,792 |
| Apr 6, 2026 | 14.37 | 14.79 | 13.40 | 14.51 | 14.51 | 0.97% | 3,488,193 |
| Apr 2, 2026 | 12.37 | 14.49 | 12.13 | 14.37 | 14.37 | 21.47% | 8,189,354 |
| Apr 1, 2026 | 12.63 | 13.21 | 11.63 | 11.83 | 11.83 | -4.13% | 4,182,347 |
| Mar 31, 2026 | 11.56 | 13.74 | 11.38 | 12.34 | 12.34 | 3.52% | 9,824,358 |
| Mar 30, 2026 | 12.96 | 14.78 | 11.51 | 11.92 | 11.92 | 13.96% | 20,352,042 |
| Mar 27, 2026 | 10.23 | 11.10 | 10.23 | 10.46 | 10.46 | 7.84% | 5,036,855 |
| Mar 26, 2026 | 10.16 | 10.50 | 9.62 | 9.70 | 9.70 | -7.44% | 1,816,741 |
| Mar 25, 2026 | 11.05 | 11.30 | 10.37 | 10.48 | 10.48 | -1.87% | 2,530,089 |
| Mar 24, 2026 | 10.17 | 10.90 | 10.13 | 10.68 | 10.68 | 3.19% | 2,662,155 |
| Mar 23, 2026 | 9.51 | 10.49 | 9.46 | 10.35 | 10.35 | 14.43% | 3,461,067 |
| Mar 20, 2026 | 9.84 | 9.96 | 8.93 | 9.05 | 9.05 | -8.54% | 2,968,746 |
| Mar 19, 2026 | 9.86 | 9.99 | 9.22 | 9.89 | 9.89 | -5.99% | 3,078,854 |
| Mar 18, 2026 | 11.38 | 11.41 | 10.48 | 10.52 | 10.52 | -9.39% | 1,759,601 |
| Mar 17, 2026 | 11.11 | 11.80 | 11.01 | 11.61 | 11.61 | 2.38% | 1,284,031 |
| Mar 16, 2026 | 11.20 | 11.50 | 10.75 | 11.34 | 11.34 | 2.44% | 1,727,606 |
| Mar 13, 2026 | 11.92 | 12.14 | 10.78 | 11.07 | 11.07 | -7.29% | 2,969,287 |
| Mar 12, 2026 | 12.60 | 12.68 | 11.84 | 11.94 | 11.94 | -7.87% | 1,485,793 |
| Mar 11, 2026 | 12.67 | 13.08 | 12.58 | 12.96 | 12.96 | 0.08% | 1,345,812 |
| Mar 10, 2026 | 12.39 | 13.37 | 12.29 | 12.95 | 12.95 | 5.20% | 2,910,463 |
| Mar 9, 2026 | 11.93 | 12.38 | 11.55 | 12.31 | 12.31 | -0.24% | 3,064,847 |
| Mar 6, 2026 | 11.90 | 12.65 | 11.89 | 12.34 | 12.34 | -0.08% | 1,966,066 |
| Mar 5, 2026 | 12.52 | 12.63 | 11.81 | 12.35 | 12.35 | -4.71% | 2,548,547 |
| Mar 4, 2026 | 13.01 | 13.15 | 12.32 | 12.96 | 12.96 | 2.78% | 1,755,223 |
| Mar 3, 2026 | 12.76 | 12.90 | 11.71 | 12.61 | 12.61 | -10.06% | 3,504,934 |
| Mar 2, 2026 | 13.59 | 14.39 | 13.52 | 14.02 | 14.02 | -2.71% | 2,844,668 |
| Feb 27, 2026 | 15.63 | 15.80 | 14.14 | 14.41 | 14.41 | -11.16% | 3,681,994 |
| Feb 26, 2026 | 15.03 | 16.27 | 13.90 | 16.22 | 16.22 | -0.92% | 7,952,185 |
| Feb 25, 2026 | 14.91 | 16.88 | 14.40 | 16.37 | 16.37 | 29.92% | 18,055,776 |
| Feb 24, 2026 | 12.60 | 12.95 | 12.26 | 12.60 | 12.60 | 1.20% | 4,262,184 |
| Feb 23, 2026 | 12.60 | 13.01 | 12.10 | 12.45 | 12.45 | -0.16% | 4,033,400 |
| Feb 20, 2026 | 13.37 | 13.37 | 12.43 | 12.47 | 12.47 | -8.38% | 1,953,977 |
| Feb 19, 2026 | 13.15 | 13.98 | 12.95 | 13.61 | 13.61 | 1.19% | 2,171,795 |
| Feb 18, 2026 | 13.19 | 13.52 | 12.40 | 13.45 | 13.45 | 4.83% | 1,536,486 |
| Feb 17, 2026 | 13.06 | 13.18 | 12.25 | 12.83 | 12.83 | -3.90% | 1,573,956 |
| Feb 13, 2026 | 13.41 | 13.60 | 12.68 | 13.35 | 13.35 | 1.21% | 2,392,741 |
| Feb 12, 2026 | 13.23 | 13.72 | 12.73 | 13.19 | 13.19 | -3.19% | 2,350,575 |
| Feb 11, 2026 | 12.61 | 13.75 | 12.35 | 13.63 | 13.63 | 17.56% | 3,704,463 |
| Feb 10, 2026 | 11.95 | 11.95 | 11.55 | 11.59 | 11.59 | -3.66% | 1,790,900 |
| Feb 9, 2026 | 12.14 | 12.47 | 11.70 | 12.03 | 12.03 | -1.55% | 2,005,262 |
| Feb 6, 2026 | 12.00 | 12.44 | 11.80 | 12.22 | 12.22 | 6.63% | 2,149,989 |
| Feb 5, 2026 | 11.15 | 11.89 | 10.92 | 11.46 | 11.46 | -6.83% | 3,189,216 |
| Feb 4, 2026 | 11.95 | 13.14 | 11.90 | 12.30 | 12.30 | 2.33% | 4,768,373 |
| Feb 3, 2026 | 11.50 | 12.53 | 11.21 | 12.02 | 12.02 | 11.35% | 7,630,073 |
| Feb 2, 2026 | 11.47 | 11.64 | 10.71 | 10.80 | 10.80 | 0.14% | 3,539,448 |
| Jan 30, 2026 | 11.83 | 12.60 | 10.65 | 10.78 | 10.78 | -15.18% | 4,178,742 |
| Jan 29, 2026 | 13.03 | 13.03 | 11.66 | 12.71 | 12.71 | -2.68% | 3,776,108 |
| Jan 28, 2026 | 13.62 | 13.78 | 12.32 | 13.06 | 13.06 | -3.76% | 3,736,341 |
| Jan 27, 2026 | 13.41 | 13.80 | 12.82 | 13.57 | 13.57 | 1.95% | 2,126,053 |
| Jan 26, 2026 | 14.66 | 14.78 | 13.20 | 13.31 | 13.31 | -9.70% | 3,712,381 |
| Jan 23, 2026 | 14.45 | 15.14 | 14.11 | 14.74 | 14.74 | 17.54% | 7,583,936 |
| Jan 22, 2026 | 12.46 | 13.02 | 11.89 | 12.54 | 12.54 | -0.08% | 4,354,161 |
| Jan 21, 2026 | 13.78 | 13.80 | 12.27 | 12.55 | 12.55 | -6.83% | 5,456,161 |
| Jan 20, 2026 | 12.19 | 13.80 | 12.01 | 13.47 | 13.47 | 9.78% | 6,091,438 |
| Jan 16, 2026 | 12.81 | 13.25 | 11.31 | 12.27 | 12.27 | -13.89% | 13,060,183 |
| Jan 15, 2026 | 16.15 | 16.49 | 13.88 | 14.25 | 14.25 | -14.10% | 7,101,527 |
| Jan 14, 2026 | 14.95 | 16.87 | 14.55 | 16.59 | 16.59 | 6.69% | 3,837,824 |
| Jan 13, 2026 | 16.20 | 16.26 | 15.08 | 15.55 | 15.55 | -0.70% | 8,668,878 |
| Jan 12, 2026 | 14.41 | 15.95 | 14.04 | 15.66 | 15.66 | 15.91% | 5,529,339 |
| 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 |