Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
7.14
-0.59 (-7.63%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.89 | 7.91 | 6.77 | 7.14 | 7.14 | -7.63% | 1,102,135 |
| Apr 16, 2025 | 7.90 | 8.05 | 7.68 | 7.73 | 7.73 | -3.74% | 1,108,822 |
| Apr 15, 2025 | 8.29 | 8.31 | 7.96 | 8.03 | 8.03 | -4.29% | 800,876 |
| Apr 14, 2025 | 8.43 | 8.56 | 7.97 | 8.39 | 8.39 | 3.33% | 640,114 |
| Apr 11, 2025 | 8.10 | 8.36 | 7.76 | 8.12 | 8.12 | 2.27% | 535,675 |
| Apr 10, 2025 | 8.45 | 8.56 | 7.74 | 7.94 | 7.94 | -7.67% | 839,223 |
| Apr 9, 2025 | 7.45 | 8.82 | 7.05 | 8.60 | 8.60 | 17.49% | 2,191,047 |
| Apr 8, 2025 | 8.31 | 8.42 | 7.17 | 7.32 | 7.32 | -6.45% | 819,423 |
| Apr 7, 2025 | 7.21 | 8.04 | 7.08 | 7.83 | 7.83 | 2.56% | 1,611,341 |
| Apr 4, 2025 | 8.62 | 8.62 | 7.43 | 7.63 | 7.63 | -14.65% | 1,985,421 |
| Apr 3, 2025 | 9.68 | 9.72 | 8.93 | 8.94 | 8.94 | -9.88% | 763,245 |
| Apr 2, 2025 | 10.05 | 10.12 | 9.49 | 9.92 | 9.92 | -2.31% | 1,341,482 |
| Apr 1, 2025 | 10.36 | 10.48 | 10.07 | 10.16 | 10.16 | -2.36% | 754,465 |
| Mar 31, 2025 | 11.10 | 11.33 | 10.29 | 10.40 | 10.40 | -9.57% | 902,784 |
| Mar 28, 2025 | 11.50 | 11.78 | 11.34 | 11.50 | 11.50 | -0.35% | 564,775 |
| Mar 27, 2025 | 11.35 | 11.75 | 11.29 | 11.54 | 11.54 | 0.17% | 271,214 |
| Mar 26, 2025 | 11.77 | 11.77 | 11.27 | 11.52 | 11.52 | -1.54% | 251,922 |
| Mar 25, 2025 | 11.66 | 11.91 | 11.61 | 11.70 | 11.70 | 0.43% | 375,532 |
| Mar 24, 2025 | 11.74 | 12.01 | 11.65 | 11.65 | 11.65 | -0.26% | 339,582 |
| Mar 21, 2025 | 11.44 | 11.72 | 11.27 | 11.68 | 11.68 | 0.43% | 774,655 |
| Mar 20, 2025 | 11.92 | 11.97 | 11.57 | 11.63 | 11.63 | -4.12% | 298,181 |
| Mar 19, 2025 | 12.28 | 12.30 | 11.90 | 12.13 | 12.13 | -0.66% | 502,897 |
| Mar 18, 2025 | 12.10 | 12.34 | 11.89 | 12.21 | 12.21 | 0.58% | 668,513 |
| Mar 17, 2025 | 11.57 | 12.27 | 11.57 | 12.14 | 12.14 | 6.03% | 980,533 |
| Mar 14, 2025 | 10.94 | 11.53 | 10.86 | 11.45 | 11.45 | 6.51% | 369,370 |
| Mar 13, 2025 | 10.66 | 11.01 | 10.66 | 10.75 | 10.75 | 0.99% | 349,989 |
| Mar 12, 2025 | 10.66 | 10.86 | 10.51 | 10.65 | 10.65 | -0.14% | 639,276 |
| Mar 11, 2025 | 10.97 | 11.08 | 10.61 | 10.66 | 10.66 | -2.47% | 799,053 |
| Mar 10, 2025 | 11.58 | 11.71 | 10.74 | 10.93 | 10.93 | -6.90% | 984,243 |
| Mar 7, 2025 | 11.80 | 12.00 | 11.64 | 11.74 | 11.74 | -2.33% | 459,458 |
| Mar 6, 2025 | 12.13 | 12.24 | 11.67 | 12.02 | 12.02 | -1.48% | 665,009 |
| Mar 5, 2025 | 11.27 | 12.34 | 11.26 | 12.20 | 12.20 | 8.25% | 934,045 |
| Mar 4, 2025 | 10.99 | 11.53 | 10.64 | 11.27 | 11.27 | 1.44% | 630,238 |
| Mar 3, 2025 | 11.42 | 11.54 | 10.96 | 11.11 | 11.11 | -1.77% | 390,475 |
| Feb 28, 2025 | 11.50 | 11.60 | 11.12 | 11.31 | 11.31 | -3.08% | 410,649 |
| Feb 27, 2025 | 11.80 | 12.12 | 11.53 | 11.67 | 11.67 | -0.68% | 624,517 |
| Feb 26, 2025 | 11.87 | 12.19 | 11.52 | 11.75 | 11.75 | 0.43% | 658,834 |
| Feb 25, 2025 | 11.43 | 11.80 | 11.39 | 11.70 | 11.70 | 1.56% | 714,766 |
| Feb 24, 2025 | 11.43 | 11.73 | 11.32 | 11.52 | 11.52 | -0.95% | 189,489 |
| Feb 21, 2025 | 11.74 | 11.87 | 11.45 | 11.63 | 11.63 | -0.85% | 407,393 |
| Feb 20, 2025 | 11.36 | 11.74 | 11.16 | 11.73 | 11.73 | 4.55% | 544,990 |
| Feb 19, 2025 | 11.00 | 11.63 | 11.00 | 11.22 | 11.22 | 0.63% | 466,672 |
| Feb 18, 2025 | 11.35 | 11.35 | 10.93 | 11.15 | 11.15 | -1.24% | 314,702 |
| Feb 14, 2025 | 11.18 | 11.39 | 11.08 | 11.29 | 11.29 | -0.35% | 297,885 |
| Feb 13, 2025 | 11.20 | 11.37 | 10.86 | 11.33 | 11.33 | 1.25% | 366,390 |
| Feb 12, 2025 | 10.77 | 11.39 | 10.77 | 11.19 | 11.19 | 2.57% | 390,513 |
| Feb 11, 2025 | 10.98 | 11.19 | 10.74 | 10.91 | 10.91 | -1.53% | 281,984 |
| Feb 10, 2025 | 11.26 | 11.30 | 10.93 | 11.08 | 11.08 | -1.16% | 325,205 |
| Feb 7, 2025 | 11.22 | 11.38 | 11.01 | 11.21 | 11.21 | 0.18% | 308,699 |
| Feb 6, 2025 | 11.07 | 11.28 | 10.78 | 11.19 | 11.19 | 0.81% | 486,068 |