Sigma Lithium Corporation (SGML) Historical Stock Price Data | Complete Trading History - Stocknear

Sigma Lithium Corporation

NASDAQ: SGML · Real-Time Price · USD
7.03
-0.17 (-2.36%)
At close: Sep 26, 2025, 3:59 PM
7.03
0.00%
After-hours: Sep 26, 2025, 07:43 PM EDT

SGML Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 7.16 7.29 6.79 7.03 7.03 -2.36% 3,071,547
Sep 25, 2025 6.53 7.37 6.41 7.20 7.20 9.92% 5,955,100
Sep 24, 2025 6.40 6.82 6.38 6.55 6.55 7.38% 3,925,000
Sep 23, 2025 6.35 6.35 6.06 6.10 6.10 -2.71% 1,744,116
Sep 22, 2025 6.01 6.33 5.92 6.27 6.27 3.47% 1,813,600
Sep 19, 2025 6.16 6.50 6.04 6.06 6.06 2.02% 3,390,517
Sep 18, 2025 5.89 6.02 5.77 5.94 5.94 2.24% 1,427,100
Sep 17, 2025 5.83 6.15 5.77 5.81 5.81 -1.53% 1,597,510
Sep 16, 2025 5.95 5.99 5.81 5.90 5.90 1.55% 1,848,645
Sep 15, 2025 5.70 5.91 5.60 5.81 5.81 7.39% 2,554,000
Sep 12, 2025 5.46 5.48 5.37 5.41 5.41 -0.37% 1,389,500
Sep 11, 2025 5.44 5.54 5.35 5.43 5.43 -0.91% 2,293,635
Sep 10, 2025 5.79 5.87 5.47 5.48 5.48 -5.68% 2,539,507
Sep 9, 2025 5.85 5.95 5.75 5.81 5.81 -6.89% 2,759,300
Sep 8, 2025 6.55 6.57 6.14 6.24 6.24 -2.95% 1,451,900
Sep 5, 2025 6.30 6.63 6.27 6.43 6.43 6.46% 3,174,825
Sep 4, 2025 6.00 6.07 5.84 6.04 6.04 0.17% 2,020,700
Sep 3, 2025 6.08 6.22 5.90 6.03 6.03 0.00% 2,188,925
Sep 2, 2025 6.58 6.58 6.03 6.03 6.03 -10.13% 2,046,200
Aug 29, 2025 6.62 6.72 6.48 6.71 6.71 3.39% 1,585,005