Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
5.29
-0.23 (-4.17%)
At close: May 28, 2025, 4:00 PM
5.40
+0.11 (2.06%)
After-hours: May 28, 2025, 5:17 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 5.55 | 5.58 | 5.21 | 5.28 | - | -4.35% | 838,940 |
| May 27, 2025 | 5.99 | 6.08 | 5.48 | 5.52 | 5.52 | -6.44% | 1,310,601 |
| May 23, 2025 | 5.80 | 6.20 | 5.70 | 5.90 | 5.90 | -0.67% | 1,585,760 |
| May 22, 2025 | 5.45 | 5.96 | 5.23 | 5.94 | 5.94 | 8.20% | 2,060,702 |
| May 21, 2025 | 5.81 | 5.81 | 5.42 | 5.49 | 5.49 | -5.34% | 2,098,081 |
| May 20, 2025 | 6.09 | 6.12 | 5.77 | 5.80 | 5.80 | -3.17% | 1,755,706 |
| May 19, 2025 | 6.50 | 6.51 | 5.85 | 5.99 | 5.99 | -8.97% | 2,529,206 |
| May 16, 2025 | 6.93 | 6.97 | 6.47 | 6.58 | 6.58 | -4.78% | 3,335,992 |
| May 15, 2025 | 7.39 | 7.46 | 6.86 | 6.91 | 6.91 | -7.00% | 1,678,767 |
| May 14, 2025 | 7.79 | 7.81 | 7.38 | 7.43 | 7.43 | -4.99% | 1,952,083 |
| May 13, 2025 | 7.59 | 8.01 | 7.22 | 7.82 | 7.82 | 5.11% | 1,410,399 |
| May 12, 2025 | 7.69 | 7.75 | 7.37 | 7.44 | 7.44 | 2.62% | 1,322,447 |
| May 9, 2025 | 7.50 | 7.65 | 7.13 | 7.25 | 7.25 | -2.29% | 1,123,794 |
| May 8, 2025 | 7.03 | 7.50 | 7.01 | 7.42 | 7.42 | 5.55% | 1,239,810 |
| May 7, 2025 | 7.37 | 7.44 | 6.81 | 7.03 | 7.03 | -4.35% | 1,389,145 |
| May 6, 2025 | 7.68 | 7.90 | 7.35 | 7.35 | 7.35 | -5.65% | 999,668 |
| May 5, 2025 | 8.34 | 8.36 | 7.78 | 7.79 | 7.79 | -6.03% | 506,686 |
| May 2, 2025 | 8.28 | 8.40 | 8.01 | 8.29 | 8.29 | 1.72% | 588,966 |
| May 1, 2025 | 8.17 | 8.33 | 7.98 | 8.15 | 8.15 | 1.37% | 399,323 |
| Apr 30, 2025 | 8.00 | 8.18 | 7.85 | 8.04 | 8.04 | -1.95% | 970,464 |
| Apr 29, 2025 | 8.20 | 8.25 | 8.07 | 8.20 | 8.20 | - | 284,210 |
| Apr 28, 2025 | 8.27 | 8.37 | 8.04 | 8.20 | 8.20 | -0.49% | 400,528 |
| Apr 25, 2025 | 8.47 | 8.49 | 7.95 | 8.24 | 8.24 | -0.24% | 488,225 |
| Apr 24, 2025 | 7.95 | 8.41 | 7.93 | 8.26 | 8.26 | 4.56% | 728,464 |
| Apr 23, 2025 | 7.85 | 8.55 | 7.85 | 7.90 | 7.90 | 3.00% | 1,026,933 |
| Apr 22, 2025 | 7.18 | 7.82 | 7.10 | 7.67 | 7.67 | 9.57% | 1,285,809 |
| Apr 21, 2025 | 7.09 | 7.11 | 6.76 | 7.00 | 7.00 | -1.96% | 1,314,605 |
| Apr 17, 2025 | 7.89 | 7.91 | 6.77 | 7.14 | 7.14 | -7.63% | 1,106,430 |
| 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 |