Sigma Lithium Corporation (SGML)
NASDAQ: SGML
· Real-Time Price · USD
6.86
1.21 (21.42%)
At close: Aug 15, 2025, 12:03 PM
SGML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.79 | 5.99 | 5.54 | 5.65 | 5.65 | -3.58% | 3,051,343 |
| 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 |
| Aug 7, 2025 | 5.12 | 5.43 | 5.01 | 5.20 | 5.20 | 4.21% | 4,015,500 |
| Aug 6, 2025 | 5.21 | 5.21 | 4.93 | 4.99 | 4.99 | -1.96% | 1,702,276 |
| Aug 5, 2025 | 5.15 | 5.18 | 5.01 | 5.09 | 5.09 | 0.20% | 2,400,400 |
| Aug 4, 2025 | 5.14 | 5.27 | 5.06 | 5.08 | 5.08 | 0.00% | 2,170,213 |
| Aug 1, 2025 | 4.86 | 5.19 | 4.86 | 5.08 | 5.08 | -2.12% | 1,561,296 |
| Jul 31, 2025 | 5.45 | 5.52 | 5.15 | 5.19 | 5.19 | -5.81% | 2,059,300 |
| Jul 30, 2025 | 6.00 | 6.01 | 5.45 | 5.51 | 5.51 | -8.01% | 3,314,400 |
| Jul 29, 2025 | 6.31 | 6.33 | 5.95 | 5.99 | 5.99 | -8.55% | 2,212,000 |
| Jul 28, 2025 | 6.93 | 6.97 | 6.35 | 6.55 | 6.55 | -8.01% | 2,580,112 |
| Jul 25, 2025 | 7.26 | 7.46 | 6.95 | 7.12 | 7.12 | -1.39% | 2,514,326 |
| Jul 24, 2025 | 7.03 | 7.58 | 6.89 | 7.22 | 7.22 | 6.02% | 4,564,714 |
| Jul 23, 2025 | 7.05 | 7.16 | 6.61 | 6.81 | 6.81 | -4.35% | 2,324,600 |
| Jul 22, 2025 | 6.94 | 7.34 | 6.78 | 7.12 | 7.12 | 5.64% | 2,476,300 |
| Jul 21, 2025 | 6.84 | 7.13 | 6.70 | 6.74 | 6.74 | 1.35% | 2,932,518 |
| Jul 18, 2025 | 6.87 | 7.00 | 6.56 | 6.65 | 6.65 | 0.00% | 2,808,202 |