Sigma Lithium (SGML)
NASDAQ:SGML
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
14.49
14.78
13.58
13.73
13.73
-5.11%
2,311,433
0.56
Apr 08, 2026
15.03
15.14
14.00
14.47
14.47
-1.09%
2,616,989
0.63
Apr 07, 2026
14.39
15.22
14.21
14.63
14.63
+0.83%
2,761,846
0.66
Apr 06, 2026
14.37
14.79
13.40
14.51
14.51
+0.97%
3,500,321
0.83
Apr 03, 2026
12.37
14.49
12.13
14.37
14.37
0.00%
0
0.00
Apr 02, 2026
12.37
14.49
12.13
14.37
14.37
+21.47%
8,226,001
1.95
Apr 01, 2026
12.63
13.21
11.63
11.83
11.83
-4.13%
4,187,637
1.00
Mar 31, 2026
11.56
13.74
11.38
12.34
12.34
+3.52%
9,825,774
2.42
Mar 30, 2026
12.96
14.78
11.51
11.92
11.92
+13.96%
20,374,971
5.34
Mar 27, 2026
10.23
11.10
10.23
10.46
10.46
+7.84%
5,105,818
1.35
Mar 26, 2026
10.16
10.50
9.62
9.70
9.70
-7.44%
1,896,016
0.50
Mar 25, 2026
11.05
11.30
10.37
10.48
10.48
-1.87%
2,530,936
0.66
Mar 24, 2026
10.17
10.90
10.13
10.68
10.68
+3.19%
2,696,571
0.70
Mar 23, 2026
9.51
10.49
9.46
10.35
10.35
+14.43%
3,476,764
0.90
Mar 20, 2026
9.84
9.96
8.93
9.05
9.05
-8.54%
2,959,187
0.75
Mar 19, 2026
9.86
9.99
9.22
9.89
9.89
-5.99%
3,075,520
0.78
Mar 18, 2026
11.38
11.41
10.48
10.52
10.52
-9.39%
1,754,395
0.44
Mar 17, 2026
11.11
11.80
11.01
11.61
11.61
+2.38%
1,283,416
0.32
Mar 16, 2026
11.20
11.50
10.75
11.34
11.34
+2.44%
1,725,854
0.42
Mar 13, 2026
11.92
12.14
10.78
11.07
11.07
-7.29%
2,963,520
0.73
Mar 12, 2026
12.60
12.68
11.84
11.94
11.94
-7.87%
1,480,185
0.36
Mar 11, 2026
12.67
13.08
12.58
12.96
12.96
+0.08%
1,343,826
0.32
Mar 10, 2026
12.39
13.37
12.29
12.95
12.95
+5.20%
2,909,260
0.69
Mar 09, 2026
11.93
12.38
11.55
12.31
12.31
-0.24%
2,092,286
0.49
Mar 06, 2026
11.90
12.65
11.89
12.34
12.34
-0.08%
1,966,066
0.46
Mar 05, 2026
12.52
12.63
11.81
12.35
12.35
-4.71%
2,548,547
0.59
Mar 04, 2026
13.01
13.15
12.32
12.96
12.96
+2.78%
1,755,223
0.41
Mar 03, 2026
12.76
12.90
11.71
12.61
12.61
-10.06%
3,504,934
0.81
Mar 02, 2026
13.59
14.39
13.52
14.02
14.02
-2.71%
2,844,668
0.65
Feb 27, 2026
15.63
15.80
14.14
14.41
14.41
-11.16%
3,681,994
0.84
Feb 26, 2026
15.03
16.27
13.90
16.22
16.22
-0.92%
7,952,185
1.83
Feb 25, 2026
14.91
16.88
14.40
16.37
16.37
+29.92%
18,055,779
4.31
Feb 24, 2026
12.60
12.95
12.26
12.60
12.60
+1.20%
4,262,184
1.01
Feb 23, 2026
12.60
13.01
12.10
12.45
12.45
-0.16%
4,033,400
0.92
Feb 20, 2026
13.37
13.37
12.43
12.47
12.47
-8.38%
1,953,977
0.43
Feb 19, 2026
13.15
13.98
12.95
13.61
13.61
+1.19%
2,171,795
0.42
Feb 18, 2026
13.19
13.52
12.40
13.45
13.45
+4.83%
1,536,486
0.29
Feb 17, 2026
13.06
13.18
12.25
12.83
12.83
-3.90%
1,573,956
0.26
Feb 16, 2026
13.41
13.60
12.68
13.35
13.35
0.00%
0
0.00
Feb 13, 2026
13.41
13.60
12.68
13.35
13.35
+1.21%
2,392,741
0.39
Feb 12, 2026
13.23
13.72
12.73
13.19
13.19
-3.19%
2,350,575
0.38
Feb 11, 2026
12.61
13.75
12.35
13.63
13.63
+13.26%
3,704,463
0.61
Feb 10, 2026
11.95
11.95
11.55
11.59
11.59
-3.66%
1,790,900
0.29
Feb 09, 2026
12.14
12.47
11.70
12.03
12.03
-1.55%
2,005,262
0.32
Feb 06, 2026
12.00
12.44
11.80
12.22
12.22
+6.63%
2,149,989
0.35
Feb 05, 2026
11.15
11.89
10.92
11.46
11.46
-6.83%
3,189,216
0.51
Feb 04, 2026
11.95
13.14
11.90
12.30
12.30
+2.33%
4,767,215
0.77
Feb 03, 2026
11.50
12.53
11.21
12.02
12.02
+11.35%
7,630,073
1.20
Feb 02, 2026
11.47
11.64
10.71
10.80
10.80
+0.14%
3,539,448
0.56
Jan 30, 2026
11.83
12.60
10.65
10.78
10.78
-15.18%
4,178,742
0.66
Rows: