Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
11.01
+0.11 (1.01%)
At close: Dec 20, 2024, 4:00 PM
11.73
+0.72 (6.54%)
After-hours: Dec 20, 2024, 7:59 PM EST

Sigma Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202410.8111.3010.8011.0111.011.01%502,367
Dec 19, 202410.8911.1910.5810.9010.900.18%745,362
Dec 18, 202411.4211.5810.8310.8810.88-5.88%886,670
Dec 17, 202411.4311.7011.1311.5611.56-0.43%778,424
Dec 16, 202411.8512.0511.4611.6111.61-2.85%813,984
Dec 13, 202412.3712.3711.5811.9511.95-1.89%649,585
Dec 12, 202412.0012.3411.8012.1812.18-551,711
Dec 11, 202412.8313.1612.1612.1812.18-1.93%744,168
Dec 10, 202412.3412.5011.8312.4212.420.89%791,778
Dec 9, 202412.0012.9312.0012.3112.313.97%805,518
Dec 6, 202412.3212.3711.7611.8411.84-2.07%740,593
Dec 5, 202412.6912.8411.9312.0912.09-4.50%1,066,069
Dec 4, 202413.1213.2212.5012.6612.66-3.87%827,917
Dec 3, 202413.4313.4313.0813.1713.17-2.08%543,195
Dec 2, 202413.6513.8513.1713.4513.45-2.25%838,859
Nov 29, 202413.8814.0013.6213.7613.76-0.94%498,258
Nov 27, 202413.7114.0013.7013.8913.891.39%414,647
Nov 26, 202414.1514.2213.6813.7013.70-3.86%394,471
Nov 25, 202413.9814.4213.6214.2514.252.15%1,793,329
Nov 22, 202414.6314.6913.6513.9513.95-4.78%601,425
Nov 21, 202414.0814.7113.8914.6514.651.31%647,303
Nov 20, 202414.0114.5513.6614.4614.464.18%578,842
Nov 19, 202413.8914.2113.2813.8813.882.74%645,413
Nov 18, 202412.6813.5612.6613.5113.514.40%674,253
Nov 15, 202412.9013.0211.3912.9412.94-1.60%2,342,054
Nov 14, 202414.3714.7713.0213.1513.15-8.93%744,429
Nov 13, 202413.8114.7613.8114.4414.446.25%1,272,685
Nov 12, 202413.4913.9913.2213.5913.59-0.44%740,382
Nov 11, 202412.6713.6712.5813.6513.657.65%685,823
Nov 8, 202412.5712.9412.4112.6812.68-2.31%439,545
Nov 7, 202413.1613.6612.9612.9812.98-1.89%479,336
Nov 6, 202413.1013.5012.2413.2313.23-0.75%854,510
Nov 5, 202413.9314.0213.3013.3313.33-3.55%701,907
Nov 4, 202413.6914.2313.5113.8213.820.36%731,874
Nov 1, 202413.7914.3913.4813.7713.771.40%527,044
Oct 31, 202414.0714.4113.4713.5813.58-4.03%794,282
Oct 30, 202414.8214.8614.0314.1514.15-3.08%581,085
Oct 29, 202414.9515.5614.5014.6014.60-1.75%829,335
Oct 28, 202414.2415.2114.2414.8614.864.72%947,255
Oct 25, 202414.7514.9814.1814.1914.19-2.87%646,715
Oct 24, 202414.5114.8213.9514.6114.612.81%573,224
Oct 23, 202414.2914.7813.9614.2114.21-2.60%837,432
Oct 22, 202413.1914.6613.1914.5914.598.80%985,229
Oct 21, 202414.1014.1513.1913.4113.41-4.42%713,132
Oct 18, 202413.6114.2613.6114.0314.033.39%839,564
Oct 17, 202413.9913.9913.3613.5713.57-1.45%662,133
Oct 16, 202413.2514.1313.1813.7713.775.68%1,335,495
Oct 15, 202413.1213.3512.8613.0313.03-2.40%851,037
Oct 14, 202413.4013.6012.9613.3513.35-1.26%1,086,468
Oct 11, 202413.5513.8013.4013.5213.52-0.44%697,560
Oct 10, 202414.0014.0013.4313.5813.58-2.09%454,496
Oct 9, 202413.6715.0913.6013.8713.875.08%1,469,811
Oct 8, 202413.2413.4012.9313.2013.20-3.08%498,291
Oct 7, 202413.4814.1913.2113.6213.624.21%1,085,816
Oct 4, 202412.9713.4212.8813.0713.070.93%513,741
Oct 3, 202413.0013.0412.3512.9512.95-1.37%651,102
Oct 2, 202413.2013.5612.9313.1313.13-0.53%632,704
Oct 1, 202412.4213.3212.2913.2013.206.80%992,424
Sep 30, 202412.5912.9412.2312.3612.36-2.22%817,896
Sep 27, 202412.7213.0012.5112.6412.64-0.55%640,763
Sep 26, 202412.7612.7611.9912.7112.717.35%1,183,835
Sep 25, 202412.5912.6811.6811.8411.84-5.20%1,049,175
Sep 24, 202412.3512.7112.1312.4912.495.13%989,251
Sep 23, 202411.5912.1311.3611.8811.884.12%767,754
Sep 20, 202411.3211.4611.0911.4111.410.62%711,882
Sep 19, 202411.4311.6711.2811.3411.342.44%475,544
Sep 18, 202411.2511.8011.0611.0711.07-1.51%542,985
Sep 17, 202410.7911.3010.6011.2411.244.66%503,188
Sep 16, 202410.3410.9710.0610.7410.744.27%549,543
Sep 13, 202410.4710.5910.2010.3010.300.78%611,511
Sep 12, 202410.8210.9410.1310.2210.22-3.68%780,192
Sep 11, 202410.6511.6410.2110.6110.6112.75%2,199,509
Sep 10, 20249.389.549.179.419.410.11%565,438
Sep 9, 20249.259.609.179.409.401.73%693,047
Sep 6, 20249.599.709.159.249.24-4.45%1,111,128
Sep 5, 20249.759.999.539.679.67-0.82%591,576
Sep 4, 20249.6810.209.469.759.75-0.51%1,099,001
Sep 3, 202410.5810.589.349.809.80-7.98%1,728,052
Aug 30, 202411.2111.4810.6110.6510.65-3.45%2,793,215
Aug 29, 202410.2211.5610.1511.0311.038.14%1,424,657
Aug 28, 202410.4410.4410.1310.2010.20-3.50%544,430
Aug 27, 202410.7710.9510.4710.5710.57-1.95%501,639
Aug 26, 202410.8311.0510.5910.7810.78-434,873
Aug 23, 202410.8010.9610.6810.7810.780.56%450,759
Aug 22, 202411.4811.5710.5010.7210.72-5.80%861,140
Aug 21, 202410.4211.5410.4211.3811.3810.06%1,403,979
Aug 20, 202410.3910.5610.0710.3410.340.78%676,307
Aug 19, 20249.8810.529.8810.2610.263.95%1,184,447
Aug 16, 20249.419.988.929.879.872.49%993,705
Aug 15, 20249.1510.109.089.639.638.69%1,663,180
Aug 14, 20248.948.958.618.868.86-0.45%916,925
Aug 13, 20248.699.028.478.908.902.42%630,664
Aug 12, 20248.919.198.698.698.69-2.80%580,012
Aug 9, 20249.609.748.778.948.94-5.89%1,092,625
Aug 8, 20249.089.518.879.509.504.97%540,126
Aug 7, 20249.059.569.029.059.051.57%1,003,815
Aug 6, 20249.019.168.838.918.91-0.89%985,265
Aug 5, 20248.799.358.718.998.99-7.79%1,244,656
Aug 2, 202410.1210.179.569.759.75-6.52%892,549
Aug 1, 202410.9610.9610.3910.4310.43-4.57%1,100,567