Sigma Lithium Corporation (SGML)

NASDAQ: SGML · Real-Time Price · USD

10.26

-0.03 (-0.29%)

At close: Jul 17, 2026, 4:00 PM EDT

10.46

+0.20 (1.95%)

After-hours: Jul 17, 2026, 7:53 PM EDT

Sigma Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	10.02	10.64	9.86	10.26	10.26	-0.29%	1,167,296
Jul 16, 2026	11.09	11.13	10.22	10.29	10.29	-8.86%	1,715,892
Jul 15, 2026	11.93	11.94	10.95	11.29	11.29	-5.84%	1,497,128
Jul 14, 2026	11.83	12.14	11.77	11.99	11.99	3.18%	1,243,533
Jul 13, 2026	11.76	11.88	11.35	11.62	11.62	-2.43%	1,310,199
Jul 10, 2026	12.01	12.26	11.64	11.91	11.91	0.76%	1,548,753
Jul 9, 2026	11.43	11.96	11.43	11.82	11.82	2.52%	1,525,849
Jul 8, 2026	11.57	11.77	11.12	11.53	11.53	-2.29%	1,395,805
Jul 7, 2026	12.01	12.19	11.42	11.80	11.80	-4.61%	1,460,460
Jul 6, 2026	12.24	12.47	12.04	12.37	12.37	0.65%	1,238,383
Jul 2, 2026	12.55	13.12	12.05	12.29	12.29	-0.97%	1,408,345
Jul 1, 2026	12.50	13.09	12.38	12.41	12.41	-1.90%	1,582,547
Jun 30, 2026	12.44	12.91	12.43	12.65	12.65	6.39%	2,027,315
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
May 27, 2026	14.84	15.33	14.28	15.09	15.09	-1.37%	2,660,208
May 26, 2026	15.24	15.67	14.75	15.30	15.30	2.82%	2,498,231
May 22, 2026	15.30	15.57	14.73	14.88	14.88	-4.31%	8,748,025
May 21, 2026	15.43	15.98	15.01	15.55	15.55	1.37%	2,694,645
May 20, 2026	15.45	15.50	14.61	15.34	15.34	2.61%	3,273,759
May 19, 2026	14.57	15.10	13.32	14.95	14.95	1.29%	5,203,760
May 18, 2026	16.08	16.32	14.32	14.76	14.76	-12.25%	5,405,397
May 15, 2026	17.14	18.10	16.62	16.82	16.82	-5.85%	9,250,200
May 14, 2026	18.16	18.34	17.01	17.87	17.87	-5.12%	3,315,358
May 13, 2026	20.72	20.80	18.75	18.83	18.83	-9.82%	3,945,011
May 12, 2026	19.78	21.11	19.38	20.88	20.88	2.86%	3,232,655
May 11, 2026	21.89	21.90	20.15	20.30	20.30	-6.49%	4,907,471
May 8, 2026	23.33	23.45	21.29	21.71	21.71	-8.20%	4,521,492
May 7, 2026	23.58	24.48	23.30	23.65	23.65	3.50%	2,844,321
May 6, 2026	22.48	22.97	20.11	22.85	22.85	1.42%	4,552,010