Sigma Lithium Corporation (SGML)
NASDAQ: SGML
· Real-Time Price · USD
6.43
0.39 (6.46%)
At close: Sep 05, 2025, 3:59 PM
6.38
-0.78%
After-hours: Sep 05, 2025, 07:57 PM EDT
SGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 6.65 | 6.70 | 6.40 | 6.49 | 6.49 | -3.28% | 1,748,600 |
| Aug 27, 2025 | 5.98 | 6.94 | 5.97 | 6.71 | 6.71 | 11.46% | 4,203,700 |
| Aug 26, 2025 | 6.43 | 6.48 | 5.92 | 6.02 | 6.02 | -2.11% | 1,778,100 |
| Aug 25, 2025 | 6.15 | 6.54 | 6.02 | 6.15 | 6.15 | 0.49% | 1,955,211 |
| Aug 22, 2025 | 5.90 | 6.24 | 5.80 | 6.12 | 6.12 | 2.86% | 2,342,015 |
| Aug 21, 2025 | 5.90 | 6.05 | 5.80 | 5.95 | 5.95 | 0.17% | 1,831,600 |
| Aug 20, 2025 | 6.21 | 6.22 | 5.82 | 5.94 | 5.94 | -7.33% | 2,965,928 |
| Aug 19, 2025 | 6.45 | 6.61 | 6.06 | 6.41 | 6.41 | -0.62% | 2,801,800 |
| Aug 18, 2025 | 6.55 | 6.91 | 6.28 | 6.45 | 6.45 | 0.78% | 3,436,741 |
| Aug 15, 2025 | 5.77 | 7.39 | 5.77 | 6.40 | 6.40 | 13.27% | 11,259,136 |
| Aug 14, 2025 | 5.79 | 5.99 | 5.54 | 5.65 | 5.65 | -3.58% | 3,053,200 |
| Aug 13, 2025 | 6.51 | 6.59 | 5.86 | 5.86 | 5.86 | -5.79% | 3,455,600 |
| Aug 12, 2025 | 6.51 | 6.61 | 6.16 | 6.22 | 6.22 | -6.89% | 3,881,830 |
| Aug 11, 2025 | 6.49 | 6.88 | 6.16 | 6.68 | 6.68 | 22.79% | 7,312,900 |
| Aug 8, 2025 | 5.37 | 5.54 | 5.21 | 5.44 | 5.44 | 4.62% | 4,398,044 |