Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
12.92
-0.23 (-1.75%)
Nov 15, 2024, 3:14 PM EST - Market open
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 14.37 | 14.77 | 13.02 | 13.15 | 13.15 | -8.93% | 744,429 |
| Nov 13, 2024 | 13.81 | 14.76 | 13.81 | 14.44 | 14.44 | 6.25% | 1,272,685 |
| Nov 12, 2024 | 13.49 | 13.99 | 13.22 | 13.59 | 13.59 | -0.44% | 740,382 |
| Nov 11, 2024 | 12.67 | 13.67 | 12.58 | 13.65 | 13.65 | 7.65% | 685,823 |
| Nov 8, 2024 | 12.57 | 12.94 | 12.41 | 12.68 | 12.68 | -2.31% | 439,545 |
| Nov 7, 2024 | 13.16 | 13.66 | 12.96 | 12.98 | 12.98 | -1.89% | 479,336 |
| Nov 6, 2024 | 13.10 | 13.50 | 12.24 | 13.23 | 13.23 | -0.75% | 854,510 |
| Nov 5, 2024 | 13.93 | 14.02 | 13.30 | 13.33 | 13.33 | -3.55% | 701,907 |
| Nov 4, 2024 | 13.69 | 14.23 | 13.51 | 13.82 | 13.82 | 0.36% | 731,874 |
| Nov 1, 2024 | 13.79 | 14.39 | 13.48 | 13.77 | 13.77 | 1.40% | 527,044 |
| Oct 31, 2024 | 14.07 | 14.41 | 13.47 | 13.58 | 13.58 | -4.03% | 794,282 |
| Oct 30, 2024 | 14.82 | 14.86 | 14.03 | 14.15 | 14.15 | -3.08% | 581,085 |
| Oct 29, 2024 | 14.95 | 15.56 | 14.50 | 14.60 | 14.60 | -1.75% | 829,335 |
| Oct 28, 2024 | 14.24 | 15.21 | 14.24 | 14.86 | 14.86 | 4.72% | 947,255 |
| Oct 25, 2024 | 14.75 | 14.98 | 14.18 | 14.19 | 14.19 | -2.87% | 646,715 |
| Oct 24, 2024 | 14.51 | 14.82 | 13.95 | 14.61 | 14.61 | 2.81% | 573,224 |
| Oct 23, 2024 | 14.29 | 14.78 | 13.96 | 14.21 | 14.21 | -2.60% | 837,432 |
| Oct 22, 2024 | 13.19 | 14.66 | 13.19 | 14.59 | 14.59 | 8.80% | 985,229 |
| Oct 21, 2024 | 14.10 | 14.15 | 13.19 | 13.41 | 13.41 | -4.42% | 713,132 |
| Oct 18, 2024 | 13.61 | 14.26 | 13.61 | 14.03 | 14.03 | 3.39% | 839,564 |
| Oct 17, 2024 | 13.99 | 13.99 | 13.36 | 13.57 | 13.57 | -1.45% | 662,133 |
| Oct 16, 2024 | 13.25 | 14.13 | 13.18 | 13.77 | 13.77 | 5.68% | 1,335,495 |
| Oct 15, 2024 | 13.12 | 13.35 | 12.86 | 13.03 | 13.03 | -2.40% | 851,037 |
| Oct 14, 2024 | 13.40 | 13.60 | 12.96 | 13.35 | 13.35 | -1.26% | 1,086,468 |
| Oct 11, 2024 | 13.55 | 13.80 | 13.40 | 13.52 | 13.52 | -0.44% | 697,560 |
| Oct 10, 2024 | 14.00 | 14.00 | 13.43 | 13.58 | 13.58 | -2.09% | 454,496 |
| Oct 9, 2024 | 13.67 | 15.09 | 13.60 | 13.87 | 13.87 | 5.08% | 1,469,811 |
| Oct 8, 2024 | 13.24 | 13.40 | 12.93 | 13.20 | 13.20 | -3.08% | 498,291 |
| Oct 7, 2024 | 13.48 | 14.19 | 13.21 | 13.62 | 13.62 | 4.21% | 1,085,816 |
| Oct 4, 2024 | 12.97 | 13.42 | 12.88 | 13.07 | 13.07 | 0.93% | 513,741 |
| Oct 3, 2024 | 13.00 | 13.04 | 12.35 | 12.95 | 12.95 | -1.37% | 651,102 |
| Oct 2, 2024 | 13.20 | 13.56 | 12.93 | 13.13 | 13.13 | -0.53% | 632,704 |
| Oct 1, 2024 | 12.42 | 13.32 | 12.29 | 13.20 | 13.20 | 6.80% | 992,424 |
| Sep 30, 2024 | 12.59 | 12.94 | 12.23 | 12.36 | 12.36 | -2.22% | 817,896 |
| Sep 27, 2024 | 12.72 | 13.00 | 12.51 | 12.64 | 12.64 | -0.55% | 640,763 |
| Sep 26, 2024 | 12.76 | 12.76 | 11.99 | 12.71 | 12.71 | 7.35% | 1,183,835 |
| Sep 25, 2024 | 12.59 | 12.68 | 11.68 | 11.84 | 11.84 | -5.20% | 1,049,175 |
| Sep 24, 2024 | 12.35 | 12.71 | 12.13 | 12.49 | 12.49 | 5.13% | 989,251 |
| Sep 23, 2024 | 11.59 | 12.13 | 11.36 | 11.88 | 11.88 | 4.12% | 767,754 |
| Sep 20, 2024 | 11.32 | 11.46 | 11.09 | 11.41 | 11.41 | 0.62% | 711,882 |
| Sep 19, 2024 | 11.43 | 11.67 | 11.28 | 11.34 | 11.34 | 2.44% | 475,544 |
| Sep 18, 2024 | 11.25 | 11.80 | 11.06 | 11.07 | 11.07 | -1.51% | 542,985 |
| Sep 17, 2024 | 10.79 | 11.30 | 10.60 | 11.24 | 11.24 | 4.66% | 503,188 |
| Sep 16, 2024 | 10.34 | 10.97 | 10.06 | 10.74 | 10.74 | 4.27% | 549,543 |
| Sep 13, 2024 | 10.47 | 10.59 | 10.20 | 10.30 | 10.30 | 0.78% | 611,511 |
| Sep 12, 2024 | 10.82 | 10.94 | 10.13 | 10.22 | 10.22 | -3.68% | 780,192 |
| Sep 11, 2024 | 10.65 | 11.64 | 10.21 | 10.61 | 10.61 | 12.75% | 2,199,509 |
| Sep 10, 2024 | 9.38 | 9.54 | 9.17 | 9.41 | 9.41 | 0.11% | 565,438 |
| Sep 9, 2024 | 9.25 | 9.60 | 9.17 | 9.40 | 9.40 | 1.73% | 693,047 |
| Sep 6, 2024 | 9.59 | 9.70 | 9.15 | 9.24 | 9.24 | -4.45% | 1,111,128 |
| Sep 5, 2024 | 9.75 | 9.99 | 9.53 | 9.67 | 9.67 | -0.82% | 591,576 |
| Sep 4, 2024 | 9.68 | 10.20 | 9.46 | 9.75 | 9.75 | -0.51% | 1,099,001 |
| Sep 3, 2024 | 10.58 | 10.58 | 9.34 | 9.80 | 9.80 | -7.98% | 1,728,052 |
| Aug 30, 2024 | 11.21 | 11.48 | 10.61 | 10.65 | 10.65 | -3.45% | 2,793,215 |
| Aug 29, 2024 | 10.22 | 11.56 | 10.15 | 11.03 | 11.03 | 8.14% | 1,424,657 |
| Aug 28, 2024 | 10.44 | 10.44 | 10.13 | 10.20 | 10.20 | -3.50% | 544,430 |
| Aug 27, 2024 | 10.77 | 10.95 | 10.47 | 10.57 | 10.57 | -1.95% | 501,639 |
| Aug 26, 2024 | 10.83 | 11.05 | 10.59 | 10.78 | 10.78 | - | 434,873 |
| Aug 23, 2024 | 10.80 | 10.96 | 10.68 | 10.78 | 10.78 | 0.56% | 450,759 |
| Aug 22, 2024 | 11.48 | 11.57 | 10.50 | 10.72 | 10.72 | -5.80% | 861,140 |
| Aug 21, 2024 | 10.42 | 11.54 | 10.42 | 11.38 | 11.38 | 10.06% | 1,403,979 |
| Aug 20, 2024 | 10.39 | 10.56 | 10.07 | 10.34 | 10.34 | 0.78% | 676,307 |
| Aug 19, 2024 | 9.88 | 10.52 | 9.88 | 10.26 | 10.26 | 3.95% | 1,184,447 |
| Aug 16, 2024 | 9.41 | 9.98 | 8.92 | 9.87 | 9.87 | 2.49% | 993,705 |
| Aug 15, 2024 | 9.15 | 10.10 | 9.08 | 9.63 | 9.63 | 8.69% | 1,663,180 |
| Aug 14, 2024 | 8.94 | 8.95 | 8.61 | 8.86 | 8.86 | -0.45% | 916,925 |
| Aug 13, 2024 | 8.69 | 9.02 | 8.47 | 8.90 | 8.90 | 2.42% | 630,664 |
| Aug 12, 2024 | 8.91 | 9.19 | 8.69 | 8.69 | 8.69 | -2.80% | 580,012 |
| Aug 9, 2024 | 9.60 | 9.74 | 8.77 | 8.94 | 8.94 | -5.89% | 1,092,625 |
| Aug 8, 2024 | 9.08 | 9.51 | 8.87 | 9.50 | 9.50 | 4.97% | 540,126 |
| Aug 7, 2024 | 9.05 | 9.56 | 9.02 | 9.05 | 9.05 | 1.57% | 1,003,815 |
| Aug 6, 2024 | 9.01 | 9.16 | 8.83 | 8.91 | 8.91 | -0.89% | 985,265 |
| Aug 5, 2024 | 8.79 | 9.35 | 8.71 | 8.99 | 8.99 | -7.79% | 1,244,656 |
| Aug 2, 2024 | 10.12 | 10.17 | 9.56 | 9.75 | 9.75 | -6.52% | 892,549 |
| Aug 1, 2024 | 10.96 | 10.96 | 10.39 | 10.43 | 10.43 | -4.57% | 1,100,567 |
| Jul 31, 2024 | 10.89 | 11.25 | 10.88 | 10.93 | 10.93 | 1.30% | 552,896 |
| Jul 30, 2024 | 10.98 | 11.05 | 10.67 | 10.79 | 10.79 | -2.71% | 585,382 |
| Jul 29, 2024 | 11.52 | 11.64 | 10.81 | 11.09 | 11.09 | -4.56% | 796,557 |
| Jul 26, 2024 | 11.49 | 11.88 | 11.15 | 11.62 | 11.62 | 1.04% | 503,974 |
| Jul 25, 2024 | 11.35 | 11.74 | 10.91 | 11.50 | 11.50 | 1.23% | 746,725 |
| Jul 24, 2024 | 12.02 | 12.31 | 11.32 | 11.36 | 11.36 | -5.88% | 890,649 |
| Jul 23, 2024 | 12.09 | 12.39 | 11.96 | 12.07 | 12.07 | -2.66% | 672,367 |
| Jul 22, 2024 | 12.29 | 12.47 | 12.18 | 12.40 | 12.40 | 1.39% | 344,402 |
| Jul 19, 2024 | 12.09 | 12.37 | 11.80 | 12.23 | 12.23 | 1.16% | 704,182 |
| Jul 18, 2024 | 12.26 | 12.83 | 12.02 | 12.09 | 12.09 | -2.42% | 820,268 |
| Jul 17, 2024 | 12.13 | 12.47 | 12.08 | 12.39 | 12.39 | -0.08% | 802,479 |
| Jul 16, 2024 | 12.40 | 12.67 | 12.29 | 12.40 | 12.40 | -0.24% | 592,262 |
| Jul 15, 2024 | 12.40 | 12.55 | 12.02 | 12.43 | 12.43 | -0.24% | 1,072,992 |
| Jul 12, 2024 | 12.12 | 12.48 | 12.04 | 12.46 | 12.46 | 2.55% | 468,358 |
| Jul 11, 2024 | 11.96 | 12.19 | 11.82 | 12.15 | 12.15 | 1.76% | 341,188 |
| Jul 10, 2024 | 11.70 | 11.95 | 11.53 | 11.94 | 11.94 | 3.56% | 373,701 |
| Jul 9, 2024 | 12.24 | 12.33 | 11.21 | 11.53 | 11.53 | -6.03% | 1,119,756 |
| Jul 8, 2024 | 12.31 | 12.52 | 12.14 | 12.27 | 12.27 | -1.21% | 300,941 |
| Jul 5, 2024 | 12.51 | 12.62 | 11.97 | 12.42 | 12.42 | - | 369,863 |
| Jul 3, 2024 | 11.81 | 12.61 | 11.81 | 12.42 | 12.42 | 5.43% | 576,931 |
| Jul 2, 2024 | 12.17 | 12.30 | 11.58 | 11.78 | 11.78 | -1.75% | 902,224 |
| Jul 1, 2024 | 12.06 | 12.37 | 11.90 | 11.99 | 11.99 | -0.33% | 421,212 |
| Jun 28, 2024 | 12.67 | 12.68 | 11.95 | 12.03 | 12.03 | -3.61% | 446,481 |
| Jun 27, 2024 | 12.50 | 12.77 | 11.85 | 12.48 | 12.48 | 0.08% | 599,792 |
| Jun 26, 2024 | 12.51 | 13.25 | 12.45 | 12.47 | 12.47 | 2.30% | 914,671 |