Sigma Lithium Corporation (SGML)

NASDAQ: SGML · Real-Time Price · USD

11.38

+0.60 (5.57%)

At close: Aug 7, 2026, 4:00 PM EDT

11.40

+0.02 (0.18%)

After-hours: Aug 7, 2026, 7:34 PM EDT

Sigma Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	11.15	11.50	11.02	11.38	11.38	5.57%	1,629,092
Aug 6, 2026	10.54	11.02	10.48	10.78	10.78	2.18%	1,143,118
Aug 5, 2026	11.53	11.53	10.41	10.55	10.55	-4.95%	1,652,988
Aug 4, 2026	11.14	11.25	10.81	11.10	11.10	6.12%	1,896,319
Aug 3, 2026	9.70	10.49	9.70	10.46	10.46	5.98%	1,252,381
Jul 31, 2026	9.97	10.18	9.68	9.87	9.87	-1.10%	1,541,578
Jul 30, 2026	9.57	10.00	9.56	9.98	9.98	6.51%	1,325,961
Jul 29, 2026	9.47	9.74	9.10	9.37	9.37	-1.26%	1,973,827
Jul 28, 2026	9.77	9.77	9.15	9.49	9.49	-4.62%	2,136,707
Jul 27, 2026	9.87	10.05	9.63	9.95	9.95	3.32%	1,525,294
Jul 24, 2026	9.79	9.88	9.55	9.63	9.63	-3.89%	1,523,510
Jul 23, 2026	10.50	10.62	10.01	10.02	10.02	-1.38%	1,454,387
Jul 22, 2026	10.65	10.99	10.13	10.16	10.16	-3.05%	2,385,731
Jul 21, 2026	10.32	10.76	10.14	10.48	10.48	2.85%	1,475,788
Jul 20, 2026	10.18	10.42	10.13	10.19	10.19	-0.68%	1,221,422
Jul 17, 2026	10.02	10.64	9.86	10.26	10.26	-0.29%	1,168,572
Jul 16, 2026	11.09	11.13	10.22	10.29	10.29	-8.86%	1,721,626
Jul 15, 2026	11.93	11.94	10.95	11.29	11.29	-5.84%	1,511,039
Jul 14, 2026	11.83	12.14	11.77	11.99	11.99	3.18%	1,269,589
Jul 13, 2026	11.76	11.88	11.35	11.62	11.62	-2.43%	1,311,531
Jul 10, 2026	12.01	12.26	11.64	11.91	11.91	0.76%	1,556,597
Jul 9, 2026	11.43	11.96	11.43	11.82	11.82	2.52%	1,673,076
Jul 8, 2026	11.57	11.77	11.12	11.53	11.53	-2.29%	1,442,665
Jul 7, 2026	12.01	12.19	11.42	11.80	11.80	-4.61%	1,460,859
Jul 6, 2026	12.24	12.47	12.04	12.37	12.37	0.65%	1,268,491
Jul 2, 2026	12.55	13.12	12.05	12.29	12.29	-0.97%	1,442,051
Jul 1, 2026	12.50	13.09	12.38	12.41	12.41	-1.90%	1,602,490
Jun 30, 2026	12.44	12.91	12.43	12.65	12.65	6.39%	2,029,448
Jun 29, 2026	11.70	12.36	11.59	11.89	11.89	1.54%	1,826,162
Jun 26, 2026	11.85	11.95	11.51	11.71	11.71	-3.62%	1,535,347
Jun 25, 2026	12.30	12.51	11.78	12.15	12.15	-2.64%	1,530,714
Jun 24, 2026	12.79	13.03	12.17	12.48	12.48	-1.03%	2,327,431
Jun 23, 2026	12.61	13.07	12.41	12.61	12.61	-5.19%	1,738,441
Jun 22, 2026	13.53	13.53	12.92	13.30	13.30	-2.56%	2,391,019
Jun 18, 2026	14.00	14.33	13.45	13.65	13.65	-7.77%	6,150,403
Jun 17, 2026	14.96	15.64	14.53	14.80	14.80	-	1,243,853
Jun 16, 2026	15.11	15.44	14.60	14.80	14.80	-3.90%	2,207,269
Jun 15, 2026	16.01	16.44	15.34	15.40	15.40	-3.63%	2,395,289
Jun 12, 2026	14.92	16.19	14.91	15.98	15.98	8.49%	2,216,977
Jun 11, 2026	13.45	14.87	13.25	14.73	14.73	13.39%	2,857,225
Jun 10, 2026	13.78	13.95	12.90	12.99	12.99	-8.20%	2,897,329
Jun 9, 2026	14.42	14.50	13.51	14.15	14.15	6.79%	3,666,627
Jun 8, 2026	13.58	13.63	13.10	13.25	13.25	-0.23%	2,059,249
Jun 5, 2026	14.43	14.43	13.26	13.28	13.28	-9.84%	2,556,561
Jun 4, 2026	14.94	15.06	14.62	14.73	14.73	-2.84%	1,721,326
Jun 3, 2026	16.00	16.02	15.04	15.16	15.16	-8.01%	2,188,421
Jun 2, 2026	16.45	16.93	16.00	16.48	16.48	0.73%	1,693,143
Jun 1, 2026	16.66	16.70	15.82	16.36	16.36	-2.44%	2,566,426
May 29, 2026	16.11	17.57	15.70	16.77	16.77	5.74%	3,853,521
May 28, 2026	14.98	16.08	14.95	15.86	15.86	5.10%	2,428,548