Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
5.90
+0.09 (1.55%)
At close: Sep 16, 2025, 4:00 PM EDT
5.97
+0.07 (1.19%)
After-hours: Sep 16, 2025, 7:45 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 5.95 | 5.99 | 5.81 | 5.90 | 5.90 | 1.55% | 1,845,366 |
| Sep 15, 2025 | 5.70 | 5.91 | 5.60 | 5.81 | 5.81 | 7.39% | 2,553,995 |
| Sep 12, 2025 | 5.46 | 5.48 | 5.37 | 5.41 | 5.41 | -0.37% | 1,389,496 |
| Sep 11, 2025 | 5.44 | 5.54 | 5.35 | 5.43 | 5.43 | -0.91% | 2,293,635 |
| Sep 10, 2025 | 5.79 | 5.87 | 5.47 | 5.48 | 5.48 | -5.68% | 2,539,507 |
| Sep 9, 2025 | 5.85 | 5.95 | 5.75 | 5.81 | 5.81 | -6.89% | 2,759,290 |
| Sep 8, 2025 | 6.55 | 6.57 | 6.14 | 6.24 | 6.24 | -2.95% | 1,451,879 |
| Sep 5, 2025 | 6.30 | 6.63 | 6.27 | 6.43 | 6.43 | 6.46% | 3,174,825 |
| Sep 4, 2025 | 6.00 | 6.07 | 5.84 | 6.04 | 6.04 | 0.17% | 2,020,662 |
| Sep 3, 2025 | 6.08 | 6.22 | 5.90 | 6.03 | 6.03 | - | 2,188,800 |
| Sep 2, 2025 | 6.58 | 6.58 | 6.03 | 6.03 | 6.03 | -10.13% | 2,046,186 |
| Aug 29, 2025 | 6.62 | 6.72 | 6.48 | 6.71 | 6.71 | 3.39% | 1,585,005 |
| Aug 28, 2025 | 6.65 | 6.70 | 6.40 | 6.49 | 6.49 | -3.28% | 1,748,571 |
| Aug 27, 2025 | 5.98 | 6.94 | 5.97 | 6.71 | 6.71 | 11.46% | 4,203,661 |
| Aug 26, 2025 | 6.43 | 6.48 | 5.92 | 6.02 | 6.02 | -2.11% | 1,778,100 |
| Aug 25, 2025 | 6.15 | 6.54 | 6.02 | 6.15 | 6.15 | 0.49% | 1,955,211 |
| Aug 22, 2025 | 5.90 | 6.24 | 5.80 | 6.12 | 6.12 | 2.86% | 2,342,015 |
| Aug 21, 2025 | 5.90 | 6.05 | 5.80 | 5.95 | 5.95 | 0.17% | 1,831,575 |
| Aug 20, 2025 | 6.21 | 6.22 | 5.82 | 5.94 | 5.94 | -7.33% | 2,965,928 |
| Aug 19, 2025 | 6.45 | 6.61 | 6.06 | 6.41 | 6.41 | -0.62% | 2,801,780 |
| Aug 18, 2025 | 6.55 | 6.91 | 6.28 | 6.45 | 6.45 | 0.78% | 3,436,741 |
| Aug 15, 2025 | 5.77 | 7.39 | 5.77 | 6.40 | 6.40 | 13.27% | 11,259,136 |
| Aug 14, 2025 | 5.79 | 5.99 | 5.54 | 5.65 | 5.65 | -3.58% | 3,053,155 |
| Aug 13, 2025 | 6.51 | 6.59 | 5.86 | 5.86 | 5.86 | -5.79% | 3,455,586 |
| Aug 12, 2025 | 6.51 | 6.61 | 6.16 | 6.22 | 6.22 | -6.89% | 3,881,830 |
| Aug 11, 2025 | 6.49 | 6.88 | 6.16 | 6.68 | 6.68 | 22.79% | 7,312,868 |
| Aug 8, 2025 | 5.37 | 5.54 | 5.21 | 5.44 | 5.44 | 4.62% | 4,398,044 |
| Aug 7, 2025 | 5.12 | 5.43 | 5.01 | 5.20 | 5.20 | 4.21% | 4,015,455 |
| Aug 6, 2025 | 5.21 | 5.21 | 4.93 | 4.99 | 4.99 | -1.96% | 1,702,276 |
| Aug 5, 2025 | 5.15 | 5.18 | 5.01 | 5.09 | 5.09 | 0.20% | 2,400,377 |
| Aug 4, 2025 | 5.14 | 5.27 | 5.06 | 5.08 | 5.08 | - | 2,170,213 |
| Aug 1, 2025 | 4.86 | 5.19 | 4.86 | 5.08 | 5.08 | -2.12% | 1,561,296 |
| Jul 31, 2025 | 5.45 | 5.52 | 5.15 | 5.19 | 5.19 | -5.81% | 2,059,268 |
| Jul 30, 2025 | 6.00 | 6.01 | 5.45 | 5.51 | 5.51 | -7.94% | 3,314,386 |
| Jul 29, 2025 | 6.31 | 6.33 | 5.95 | 5.99 | 5.99 | -8.63% | 2,211,987 |
| Jul 28, 2025 | 6.93 | 6.97 | 6.35 | 6.55 | 6.55 | -8.01% | 2,580,112 |
| Jul 25, 2025 | 7.26 | 7.46 | 6.95 | 7.12 | 7.12 | -1.39% | 2,514,326 |
| Jul 24, 2025 | 7.03 | 7.58 | 6.89 | 7.22 | 7.22 | 6.02% | 4,564,714 |
| Jul 23, 2025 | 7.05 | 7.16 | 6.61 | 6.81 | 6.81 | -4.35% | 2,324,572 |
| Jul 22, 2025 | 6.94 | 7.34 | 6.78 | 7.12 | 7.12 | 5.64% | 2,476,298 |
| Jul 21, 2025 | 6.84 | 7.13 | 6.70 | 6.74 | 6.74 | 1.35% | 2,932,518 |
| Jul 18, 2025 | 6.87 | 7.00 | 6.56 | 6.65 | 6.65 | - | 2,808,202 |
| Jul 17, 2025 | 6.28 | 6.86 | 6.25 | 6.65 | 6.65 | 8.66% | 2,862,916 |
| Jul 16, 2025 | 6.18 | 6.35 | 5.99 | 6.12 | 6.12 | 0.99% | 2,792,421 |
| Jul 15, 2025 | 6.10 | 6.21 | 5.84 | 6.06 | 6.06 | 0.33% | 2,136,317 |
| Jul 14, 2025 | 5.71 | 6.22 | 5.65 | 6.04 | 6.04 | 7.28% | 2,990,227 |
| Jul 11, 2025 | 5.56 | 5.65 | 5.15 | 5.63 | 5.63 | - | 3,228,128 |
| Jul 10, 2025 | 5.57 | 5.95 | 5.48 | 5.63 | 5.63 | 3.87% | 2,767,868 |
| Jul 9, 2025 | 5.66 | 5.66 | 5.36 | 5.42 | 5.42 | -3.90% | 2,764,266 |
| Jul 8, 2025 | 5.10 | 5.68 | 5.10 | 5.64 | 5.64 | 11.02% | 2,774,239 |