Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
4.940
-0.120 (-2.37%)
At close: Jun 18, 2025, 4:00 PM
4.990
+0.050 (1.01%)
After-hours: Jun 18, 2025, 7:18 PM EDT
Sigma Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 4.99 | 5.12 | 4.90 | 4.94 | 4.94 | -2.37% | 863,208 |
| Jun 17, 2025 | 5.01 | 5.13 | 4.74 | 5.06 | 5.06 | -0.59% | 2,202,489 |
| Jun 16, 2025 | 5.26 | 5.29 | 5.02 | 5.09 | 5.09 | 1.39% | 1,865,294 |
| Jun 13, 2025 | 5.02 | 5.22 | 4.97 | 5.02 | 5.02 | -2.14% | 1,618,786 |
| Jun 12, 2025 | 5.44 | 5.45 | 5.05 | 5.13 | 5.13 | -6.22% | 1,562,004 |
| Jun 11, 2025 | 5.71 | 5.80 | 5.43 | 5.47 | 5.47 | -3.70% | 1,381,812 |
| Jun 10, 2025 | 5.67 | 5.93 | 5.33 | 5.68 | 5.68 | 1.97% | 2,488,794 |
| Jun 9, 2025 | 5.32 | 5.76 | 5.30 | 5.57 | 5.57 | 6.70% | 2,045,902 |
| Jun 6, 2025 | 5.20 | 5.35 | 5.09 | 5.22 | 5.22 | 1.56% | 1,607,961 |
| Jun 5, 2025 | 5.01 | 5.26 | 5.01 | 5.14 | 5.14 | 3.63% | 1,265,414 |
| Jun 4, 2025 | 5.07 | 5.10 | 4.85 | 4.96 | 4.96 | -1.00% | 1,089,417 |
| Jun 3, 2025 | 4.65 | 5.10 | 4.52 | 5.01 | 5.01 | 7.97% | 2,289,904 |
| Jun 2, 2025 | 4.80 | 4.87 | 4.53 | 4.64 | 4.64 | -1.07% | 1,344,209 |
| May 30, 2025 | 5.02 | 5.02 | 4.65 | 4.69 | 4.69 | -6.29% | 2,225,630 |
| May 29, 2025 | 5.34 | 5.35 | 4.99 | 5.01 | 5.01 | -5.39% | 1,229,833 |
| May 28, 2025 | 5.55 | 5.58 | 5.21 | 5.29 | 5.29 | -4.17% | 1,248,675 |
| 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 |