Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
12.27
-1.98 (-13.89%)
At close: Jan 16, 2026, 4:00 PM EST
12.19
-0.08 (-0.65%)
After-hours: Jan 16, 2026, 7:58 PM EST
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 12.81 | 13.25 | 11.31 | 12.27 | 12.27 | -13.89% | 12,990,750 |
| Jan 15, 2026 | 16.15 | 16.49 | 13.88 | 14.25 | 14.25 | -14.10% | 6,884,576 |
| Jan 14, 2026 | 14.95 | 16.87 | 14.55 | 16.59 | 16.59 | 6.69% | 3,672,693 |
| Jan 13, 2026 | 16.20 | 16.26 | 15.08 | 15.55 | 15.55 | -0.70% | 7,922,217 |
| Jan 12, 2026 | 14.41 | 15.95 | 14.04 | 15.66 | 15.66 | 15.91% | 5,524,037 |
| 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 |
| Dec 2, 2025 | 11.35 | 11.45 | 9.92 | 10.53 | 10.53 | -8.67% | 4,764,797 |
| Dec 1, 2025 | 11.33 | 11.65 | 10.89 | 11.53 | 11.53 | 1.95% | 5,061,525 |
| Nov 28, 2025 | 10.69 | 11.57 | 10.30 | 11.31 | 11.31 | 6.60% | 4,069,508 |
| Nov 26, 2025 | 9.89 | 10.85 | 9.47 | 10.61 | 10.61 | 7.83% | 5,196,284 |
| Nov 25, 2025 | 10.60 | 11.54 | 9.76 | 9.84 | 9.84 | -1.50% | 8,017,792 |
| Nov 24, 2025 | 9.54 | 10.29 | 9.09 | 9.99 | 9.99 | 1.42% | 6,546,239 |
| Nov 21, 2025 | 9.13 | 9.95 | 8.83 | 9.85 | 9.85 | 4.84% | 13,079,526 |
| Nov 20, 2025 | 10.84 | 11.72 | 9.32 | 9.40 | 9.40 | -9.31% | 13,840,449 |
| Nov 19, 2025 | 8.90 | 10.92 | 8.87 | 10.36 | 10.36 | 33.33% | 39,690,236 |
| Nov 18, 2025 | 7.56 | 8.49 | 7.50 | 7.77 | 7.77 | -3.12% | 8,230,967 |
| Nov 17, 2025 | 8.21 | 8.52 | 6.86 | 8.02 | 8.02 | 32.34% | 44,749,626 |
| Nov 14, 2025 | 5.66 | 6.55 | 5.29 | 6.06 | 6.06 | 2.71% | 8,298,749 |
| Nov 13, 2025 | 6.05 | 6.42 | 5.68 | 5.90 | 5.90 | 1.03% | 4,177,333 |
| Nov 12, 2025 | 5.90 | 6.02 | 5.72 | 5.84 | 5.84 | -0.34% | 3,508,392 |
| Nov 11, 2025 | 5.91 | 6.06 | 5.78 | 5.86 | 5.86 | -2.66% | 2,694,148 |
| Nov 10, 2025 | 5.56 | 6.10 | 5.40 | 6.02 | 6.02 | 13.16% | 5,158,480 |
| Nov 7, 2025 | 4.89 | 5.56 | 4.81 | 5.32 | 5.32 | 4.93% | 4,670,639 |
| Nov 6, 2025 | 5.16 | 5.17 | 4.83 | 5.07 | 5.07 | -1.74% | 2,668,602 |
| Nov 5, 2025 | 4.75 | 5.23 | 4.73 | 5.16 | 5.16 | 10.26% | 4,009,031 |