NASDAQ:SGML | Historical Stock Price | Sigma Lithium Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-07-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.01$2.14$4.54$9.63$20.43$43.362018-07-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.35$2.3590,000——
2020-12-30$2.15$2.15100——
2020-12-29$2.05$2.051,200——
2020-12-28$2.18$2.180——
2020-12-24$2.18$2.18200——
2020-12-23$2.26$2.263,200——
2020-12-22$2.09$2.093,300——
2020-12-21$2.10$2.101,200——
2020-12-18$2.14$2.141,100——
2020-12-17$1.90$1.902,300——
2020-12-16$1.93$1.930——
2020-12-15$1.93$1.931,300——
2020-12-14$1.93$1.934,400——
2020-12-11$2.04$2.049,000——
2020-12-10$2.05$2.0549,000——
2020-12-09$2.19$2.191,000——
2020-12-08$2.18$2.1826,900——
2020-12-07$2.10$2.101,000——
2020-12-04$1.94$1.9428,300——
2020-12-03$1.95$1.9513,200——
2020-12-02$2.02$2.02100——
2020-12-01$2.01$2.011,700——
2020-11-30$2.00$2.002,300——
2020-11-27$2.05$2.05100——
2020-11-25$1.89$1.8910,900——
2020-11-24$1.92$1.920——
2020-11-23$1.92$1.920——
2020-11-20$1.92$1.92400——
2020-11-19$2.04$2.040——
2020-11-18$2.04$2.040——
2020-11-17$2.04$2.04700——
2020-11-16$2.05$2.055,300——
2020-11-13$2.03$2.038,200——
2020-11-12$2.00$2.000——
2020-11-11$2.00$2.00200——
2020-11-10$1.98$1.980——
2020-11-09$1.98$1.985,000——
2020-11-06$1.91$1.91400——
2020-11-05$2.04$2.040——
2020-11-04$2.04$2.040——
2020-11-03$2.04$2.040——
2020-11-02$2.04$2.040——
2020-10-30$2.04$2.041,500——
2020-10-29$2.02$2.02400——
2020-10-28$2.10$2.100——
2020-10-27$2.10$2.101,400——
2020-10-26$2.13$2.1327,700——
2020-10-23$2.11$2.11300——
2020-10-22$2.10$2.10400——
2020-10-21$2.06$2.06200——
2020-10-20$2.10$2.10200——
2020-10-19$2.10$2.10200——
2020-10-16$1.94$1.941,000——
2020-10-15$1.90$1.902,100——
2020-10-14$1.99$1.991,300——
2020-10-13$1.79$1.791,100——
2020-10-12$2.23$2.231,400——
2020-10-09$2.19$2.194,700——
2020-10-08$2.00$2.004,700——
2020-10-07$2.00$2.002,800——
2020-10-06$1.97$1.9610,400——
2020-10-05$2.00$2.00200——
2020-10-02$2.00$2.0012,600——
2020-10-01$1.87$1.870——
2020-09-30$1.87$1.87600——
2020-09-29$1.83$1.83400——
2020-09-28$1.80$1.804,200——
2020-09-25$1.75$1.75200——
2020-09-24$1.54$1.540——
2020-09-23$1.54$1.547,300——
2020-09-22$1.70$1.700——
2020-09-21$1.70$1.700——
2020-09-18$1.70$1.70100——
2020-09-17$1.70$1.701,100——
2020-09-16$1.66$1.66700——
2020-09-15$1.71$1.710——
2020-09-14$1.71$1.712,300——
2020-09-11$1.70$1.700——
2020-09-10$1.70$1.700——
2020-09-09$1.70$1.7020,300——
2020-09-08$1.71$1.71600——
2020-09-04$1.70$1.705,900——
2020-09-03$1.71$1.716,700——
2020-09-02$1.90$1.9013,700——
2020-09-01$1.70$1.7014,300——
2020-08-31$1.70$1.707,200——
2020-08-28$1.70$1.7027,000——
2020-08-27$1.70$1.700——
2020-08-26$1.70$1.7033,500——
2020-08-25$1.76$1.760——
2020-08-24$1.76$1.7610,300——
2020-08-21$1.89$1.890——
2020-08-20$1.89$1.890——
2020-08-19$1.89$1.893,100——
2020-08-18$1.89$1.89400——
2020-08-17$1.74$1.742,000——
2020-08-14$1.80$1.80200——
2020-08-13$1.77$1.770——
2020-08-12$1.77$1.77500——
2020-08-11$1.71$1.710——
2020-08-10$1.71$1.710——
2020-08-07$1.71$1.714,000——
2020-08-06$1.85$1.850——
2020-08-05$1.85$1.850——
2020-08-04$1.85$1.851,200——
2020-08-03$1.73$1.730——
2020-07-31$1.73$1.735,300——
2020-07-30$1.62$1.624,400——
2020-07-29$1.88$1.881,300——
2020-07-28$1.79$1.790——
2020-07-27$1.79$1.793,000——
2020-07-24$1.86$1.861,700——
2020-07-23$1.99$1.993,000——
2020-07-22$1.79$1.791,000——
2020-07-21$1.87$1.87600——
2020-07-20$1.60$1.60100——
2020-07-17$1.58$1.582,400——
2020-07-16$1.44$1.440——
2020-07-15$1.44$1.44200——
2020-07-14$1.47$1.470——
2020-07-13$1.47$1.470——
2020-07-10$1.47$1.47500——
2020-07-09$1.32$1.321,000——
2020-07-08$1.30$1.300——
2020-07-07$1.30$1.300——
2020-07-06$1.30$1.301,900——
2020-07-02$1.30$1.301,900——
2020-07-01$1.17$1.170——
2020-06-30$1.17$1.174,600——
2020-06-29$1.20$1.200——
2020-06-26$1.20$1.200——
2020-06-25$1.20$1.200——
2020-06-24$1.20$1.200——
2020-06-23$1.20$1.202,500——
2020-06-22$1.15$1.152,500——
2020-06-19$1.15$1.152,600——
2020-06-18$1.19$1.191,000——
2020-06-17$1.17$1.171,500——
2020-06-16$1.11$1.110——
2020-06-15$1.11$1.110——
2020-06-12$1.11$1.110——
2020-06-11$1.11$1.110——
2020-06-10$1.11$1.110——
2020-06-09$1.11$1.11300——
2020-06-08$1.06$1.060——
2020-06-05$1.06$1.060——
2020-06-04$1.06$1.060——
2020-06-03$1.06$1.060——
2020-06-02$1.06$1.060——
2020-06-01$1.06$1.060——
2020-05-29$1.06$1.060——
2020-05-28$1.06$1.060——
2020-05-27$1.06$1.060——
2020-05-26$1.06$1.060——
2020-05-22$1.06$1.060——
2020-05-21$1.06$1.060——
2020-05-20$1.06$1.060——
2020-05-19$1.06$1.060——
2020-05-18$1.06$1.060——
2020-05-15$1.06$1.060——
2020-05-14$1.06$1.060——
2020-05-13$1.06$1.060——
2020-05-12$1.06$1.060——
2020-05-11$1.06$1.060——
2020-05-08$1.06$1.060——
2020-05-07$1.06$1.060——
2020-05-06$1.06$1.060——
2020-05-05$1.06$1.060——
2020-05-04$1.06$1.060——
2020-05-01$1.06$1.060——
2020-04-30$1.06$1.060——
2020-04-29$1.06$1.061,000——
2020-04-28$1.21$1.210——
2020-04-27$1.21$1.210——
2020-04-24$1.21$1.210——
2020-04-23$1.21$1.210——
2020-04-22$1.21$1.210——
2020-04-21$1.21$1.210——
2020-04-20$1.21$1.210——
2020-04-17$1.21$1.210——
2020-04-16$1.21$1.210——
2020-04-15$1.21$1.210——
2020-04-14$1.21$1.210——
2020-04-13$1.21$1.210——
2020-04-09$1.21$1.21200——
2020-04-08$1.21$1.210——
2020-04-07$1.21$1.210——
2020-04-06$1.21$1.210——
2020-04-03$1.21$1.210——
2020-04-02$1.21$1.210——
2020-04-01$1.21$1.210——
2020-03-31$1.21$1.210——
2020-03-30$1.21$1.210——
2020-03-27$1.21$1.210——
2020-03-26$1.21$1.210——
2020-03-25$1.21$1.210——
2020-03-24$1.21$1.210——
2020-03-23$1.21$1.21300——
2020-03-20$1.25$1.250——
2020-03-19$1.25$1.25500——
2020-03-18$1.42$1.420——
2020-03-17$1.42$1.420——
2020-03-16$1.42$1.420——
2020-03-13$1.42$1.420——
2020-03-12$1.42$1.420——
2020-03-11$1.42$1.420——
2020-03-10$1.42$1.420——
2020-03-09$1.42$1.42500——
2020-03-06$1.48$1.480——
2020-03-05$1.48$1.480——
2020-03-04$1.48$1.480——
2020-03-03$1.48$1.480——
2020-03-02$1.48$1.483,600——
2020-02-28$1.37$1.370——
2020-02-27$1.37$1.370——
2020-02-26$1.37$1.370——
2020-02-25$1.37$1.370——
2020-02-24$1.37$1.370——
2020-02-21$1.37$1.370——
2020-02-20$1.37$1.370——
2020-02-19$1.37$1.371,500——
2020-02-18$1.38$1.380——
2020-02-14$1.38$1.3852,300——
2020-02-13$1.24$1.240——
2020-02-12$1.24$1.240——
2020-02-11$1.24$1.240——
2020-02-10$1.24$1.240——
2020-02-07$1.24$1.240——
2020-02-06$1.24$1.24400——
2020-02-05$1.37$1.370——
2020-02-04$1.37$1.370——
2020-02-03$1.37$1.37100——
2020-01-31$1.37$1.370——
2020-01-30$1.37$1.370——
2020-01-29$1.37$1.370——
2020-01-28$1.37$1.370——
2020-01-27$1.37$1.370——
2020-01-24$1.37$1.370——
2020-01-23$1.37$1.370——
2020-01-22$1.37$1.370——
2020-01-21$1.37$1.370——
2020-01-17$1.37$1.370——
2020-01-16$1.37$1.370——
2020-01-15$1.37$1.370——
2020-01-14$1.37$1.37100——
2020-01-13$1.54$1.540——
2020-01-10$1.54$1.540——
2020-01-09$1.54$1.54200——
2020-01-08$1.39$1.390——
2020-01-07$1.39$1.390——
2020-01-06$1.39$1.39800——
2020-01-03$1.30$1.300——
2020-01-02$1.30$1.300——