Sigma Lithium Corporation (SGML)
NASDAQ: SGML · Real-Time Price · USD
7.66
-0.64 (-7.71%)
Oct 29, 2026, 4:00 PM EDT - Market closed
Sigma Lithium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.97 | 8.01 | 7.62 | 7.66 | 7.66 | -7.71% | 1,185,718 |
| Oct 28, 2026 | 8.38 | 8.41 | 8.11 | 8.30 | 8.30 | -1.78% | 996,260 |
| Oct 27, 2026 | 8.02 | 8.48 | 7.98 | 8.45 | 8.45 | 7.51% | 941,826 |
| Oct 26, 2026 | 7.72 | 7.95 | 7.53 | 7.86 | 7.86 | 0.38% | 1,262,763 |
| Oct 23, 2026 | 7.44 | 7.96 | 7.38 | 7.83 | 7.83 | 4.68% | 1,958,476 |
| Oct 22, 2026 | 7.78 | 7.86 | 7.38 | 7.48 | 7.48 | -8.11% | 2,276,739 |
| Oct 21, 2026 | 8.46 | 8.46 | 7.90 | 8.14 | 8.14 | -3.78% | 1,708,416 |
| Oct 20, 2026 | 8.35 | 8.68 | 8.27 | 8.46 | 8.46 | -0.12% | 939,123 |
| Oct 19, 2026 | 8.66 | 8.67 | 8.34 | 8.47 | 8.47 | -0.70% | 1,083,955 |
| Oct 16, 2026 | 8.80 | 9.00 | 8.46 | 8.53 | 8.53 | -2.96% | 1,464,311 |
| Oct 15, 2026 | 8.45 | 8.98 | 8.29 | 8.79 | 8.79 | 3.53% | 1,763,116 |
| Oct 14, 2026 | 8.56 | 9.09 | 8.45 | 8.49 | 8.49 | -2.41% | 2,183,090 |
| Oct 13, 2026 | 8.67 | 8.86 | 8.50 | 8.70 | 8.70 | -1.25% | 1,424,673 |
| Oct 12, 2026 | 9.10 | 9.10 | 8.77 | 8.81 | 8.81 | -5.78% | 1,723,306 |
| Oct 9, 2026 | 9.65 | 9.75 | 9.32 | 9.35 | 9.35 | -2.20% | 1,528,329 |
| Oct 8, 2026 | 9.67 | 9.73 | 9.36 | 9.56 | 9.56 | -3.04% | 1,535,388 |
| Oct 7, 2026 | 10.32 | 10.36 | 9.68 | 9.86 | 9.86 | 1.54% | 2,923,054 |
| Oct 6, 2026 | 9.53 | 9.76 | 9.45 | 9.71 | 9.71 | 1.57% | 2,067,418 |
| Oct 5, 2026 | 9.41 | 9.59 | 8.90 | 9.56 | 9.56 | 5.17% | 2,891,974 |
| Oct 2, 2026 | 8.51 | 9.11 | 8.42 | 9.09 | 9.09 | 9.06% | 3,964,099 |
| Oct 1, 2026 | 9.02 | 9.02 | 7.79 | 8.34 | 8.34 | -11.33% | 6,055,576 |
| Sep 30, 2026 | 9.80 | 10.03 | 9.01 | 9.40 | 9.40 | -3.19% | 3,223,874 |
| Sep 29, 2026 | 9.62 | 9.76 | 9.42 | 9.71 | 9.71 | 2.21% | 1,148,918 |
| Sep 28, 2026 | 9.29 | 9.63 | 9.13 | 9.50 | 9.50 | -0.84% | 1,474,721 |
| Sep 25, 2026 | 9.98 | 9.98 | 9.47 | 9.58 | 9.58 | -4.01% | 2,877,381 |
| Sep 24, 2026 | 9.89 | 10.00 | 9.63 | 9.98 | 9.98 | -1.58% | 1,465,706 |
| Sep 23, 2026 | 10.26 | 10.33 | 10.07 | 10.14 | 10.14 | -4.16% | 1,417,460 |
| Sep 22, 2026 | 10.45 | 10.64 | 10.15 | 10.58 | 10.58 | 3.02% | 1,924,037 |
| Sep 21, 2026 | 10.14 | 10.43 | 9.88 | 10.27 | 10.27 | 3.01% | 2,110,697 |
| Sep 18, 2026 | 9.17 | 10.00 | 9.08 | 9.97 | 9.97 | 12.27% | 3,363,587 |
| Sep 17, 2026 | 9.29 | 9.42 | 8.86 | 8.88 | 8.88 | -1.33% | 3,164,149 |
| Sep 16, 2026 | 9.16 | 9.34 | 8.80 | 9.00 | 9.00 | -0.99% | 3,900,041 |
| Sep 15, 2026 | 9.20 | 9.37 | 8.89 | 9.09 | 9.09 | 2.02% | 2,304,202 |
| Sep 14, 2026 | 9.20 | 9.31 | 8.91 | 8.91 | 8.91 | -6.21% | 1,917,592 |
| Sep 11, 2026 | 9.96 | 10.07 | 9.49 | 9.50 | 9.50 | -5.66% | 1,574,275 |
| Sep 10, 2026 | 10.17 | 10.21 | 9.89 | 10.07 | 10.07 | -4.73% | 1,968,950 |
| Sep 9, 2026 | 10.41 | 11.25 | 10.36 | 10.57 | 10.57 | 1.34% | 1,869,463 |
| Sep 8, 2026 | 10.78 | 11.10 | 10.20 | 10.43 | 10.43 | -15.82% | 5,272,859 |
| Sep 4, 2026 | 12.12 | 12.70 | 12.11 | 12.39 | 12.39 | -2.98% | 1,745,692 |
| Sep 3, 2026 | 12.80 | 12.97 | 12.51 | 12.77 | 12.77 | -0.62% | 1,404,366 |
| Sep 2, 2026 | 12.20 | 12.96 | 12.20 | 12.85 | 12.85 | 4.81% | 1,365,019 |
| Sep 1, 2026 | 12.42 | 12.57 | 11.92 | 12.26 | 12.26 | -3.01% | 973,897 |
| Aug 31, 2026 | 12.48 | 12.98 | 12.42 | 12.64 | 12.64 | 3.10% | 1,318,822 |
| Aug 28, 2026 | 12.86 | 13.17 | 12.18 | 12.26 | 12.26 | -2.78% | 1,325,620 |
| Aug 27, 2026 | 12.30 | 12.63 | 12.16 | 12.61 | 12.61 | 3.36% | 1,038,123 |
| Aug 26, 2026 | 12.36 | 12.48 | 11.97 | 12.20 | 12.20 | -1.05% | 740,283 |
| Aug 25, 2026 | 12.15 | 12.39 | 11.69 | 12.33 | 12.33 | 0.98% | 1,547,490 |
| Aug 24, 2026 | 12.21 | 12.78 | 11.86 | 12.21 | 12.21 | 2.01% | 2,693,925 |
| Aug 21, 2026 | 11.19 | 11.99 | 11.16 | 11.97 | 11.97 | 11.56% | 1,847,333 |
| Aug 20, 2026 | 10.96 | 10.99 | 10.54 | 10.73 | 10.73 | -1.92% | 958,304 |