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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$31.53$31.53707,100——
2023-12-28$31.78$31.78445,800——
2023-12-27$32.11$32.11839,500——
2023-12-26$33.10$33.101,094,600——
2023-12-22$32.79$32.79511,600——
2023-12-21$33.20$33.202,313,500——
2023-12-20$31.67$31.672,404,500——
2023-12-19$30.37$30.372,151,400——
2023-12-18$29.48$29.482,526,100——
2023-12-15$26.65$26.651,589,600——
2023-12-14$26.93$26.932,190,300——
2023-12-13$28.02$28.021,612,800——
2023-12-12$27.73$27.73541,500——
2023-12-11$28.22$28.22682,700——
2023-12-08$29.43$29.43877,800——
2023-12-07$29.18$29.18757,300——
2023-12-06$28.41$28.411,042,600——
2023-12-05$28.09$28.092,262,900——
2023-12-04$29.88$29.88632,800——
2023-12-01$31.12$31.121,024,100——
2023-11-30$29.99$29.991,059,000——
2023-11-29$29.32$29.32646,900——
2023-11-28$29.70$29.701,100,000——
2023-11-27$28.35$28.35822,800——
2023-11-24$29.50$29.50498,700——
2023-11-22$28.39$28.39495,800——
2023-11-21$28.69$28.691,366,600——
2023-11-20$29.25$29.251,277,900——
2023-11-17$29.92$29.922,107,100——
2023-11-16$26.82$26.822,236,900——
2023-11-15$27.08$27.083,154,500——
2023-11-14$24.73$24.731,892,200——
2023-11-13$22.92$22.921,272,600——
2023-11-10$21.76$21.76687,000——
2023-11-09$22.20$22.201,134,600——
2023-11-08$23.02$23.02855,700——
2023-11-07$24.75$24.75681,100——
2023-11-06$25.00$25.00514,900——
2023-11-03$25.91$25.911,011,900——
2023-11-02$25.54$25.541,018,400——
2023-11-01$25.59$25.591,504,500——
2023-10-31$24.45$24.451,159,900——
2023-10-30$25.36$25.361,007,700——
2023-10-27$27.74$27.741,141,500——
2023-10-26$26.42$26.42951,000——
2023-10-25$25.89$25.89385,900——
2023-10-24$26.37$26.37940,200——
2023-10-23$25.85$25.851,183,700——
2023-10-20$24.76$24.761,740,700——
2023-10-19$25.92$25.921,948,400——
2023-10-18$27.20$27.20620,200——
2023-10-17$28.85$28.85784,100——
2023-10-16$28.63$28.631,321,200——
2023-10-13$27.10$27.101,604,200——
2023-10-12$26.11$26.111,234,300——
2023-10-11$26.98$26.981,116,400——
2023-10-10$28.34$28.341,134,700——
2023-10-09$28.37$28.371,642,400——
2023-10-06$27.56$27.562,337,500——
2023-10-05$27.75$27.756,060,700——
2023-10-04$29.88$29.881,444,900——
2023-10-03$29.67$29.67751,100——
2023-10-02$30.33$30.331,456,400——
2023-09-29$32.44$32.441,752,600——
2023-09-28$32.09$32.092,208,700——
2023-09-27$32.86$32.86758,700——
2023-09-26$33.00$33.001,251,100——
2023-09-25$34.44$34.44565,800——
2023-09-22$34.74$34.741,191,600——
2023-09-21$35.70$35.701,301,800——
2023-09-20$36.73$36.731,131,000——
2023-09-19$38.45$38.451,143,900——
2023-09-18$38.65$38.651,007,100——
2023-09-15$37.70$37.70763,900——
2023-09-14$36.86$36.86781,200——
2023-09-13$36.54$36.542,669,000——
2023-09-12$32.13$32.13745,600——
2023-09-11$33.11$33.11334,400——
2023-09-08$32.02$32.02338,200——
2023-09-07$32.59$32.59316,100——
2023-09-06$32.93$32.93672,500——
2023-09-05$34.61$34.611,064,900——
2023-09-01$31.82$31.82705,300——
2023-08-31$30.64$30.64569,700——
2023-08-30$29.99$29.991,462,900——
2023-08-29$30.92$30.92978,100——
2023-08-28$30.61$30.61732,500——
2023-08-25$32.02$32.02857,400——
2023-08-24$32.38$32.38430,700——
2023-08-23$33.38$33.38604,900——
2023-08-22$32.93$32.93503,100——
2023-08-21$34.16$34.16680,100——
2023-08-18$33.57$33.57745,000——
2023-08-17$33.61$33.61532,300——
2023-08-16$33.72$33.72595,100——
2023-08-15$33.59$33.59760,100——
2023-08-14$34.18$34.18940,500——
2023-08-11$35.59$35.59376,300——
2023-08-10$35.95$35.95277,600——
2023-08-09$36.12$36.12369,300——
2023-08-08$36.43$36.43329,300——
2023-08-07$36.32$36.32424,000——
2023-08-04$37.51$37.51390,600——
2023-08-03$37.19$37.19472,900——
2023-08-02$36.78$36.78603,400——
2023-08-01$37.54$37.54587,700——
2023-07-31$39.03$39.031,082,800——
2023-07-28$39.14$39.142,239,300——
2023-07-27$36.07$36.07877,100——
2023-07-26$37.29$37.29685,000——
2023-07-25$37.17$37.17709,300——
2023-07-24$36.12$36.121,202,200——
2023-07-21$36.83$36.83994,000——
2023-07-20$38.03$38.03490,300——
2023-07-19$38.86$38.86926,800——
2023-07-18$39.75$39.75462,700——
2023-07-17$40.54$40.54668,900——
2023-07-14$39.36$39.36318,000——
2023-07-13$40.19$40.19502,000——
2023-07-12$40.70$40.70267,300——
2023-07-11$40.77$40.77207,200——
2023-07-10$41.11$41.11516,200——
2023-07-07$39.99$39.99388,200——
2023-07-06$39.44$39.44482,100——
2023-07-05$39.36$39.36258,200——
2023-07-03$39.89$39.89249,100——
2023-06-30$40.30$40.30809,700——
2023-06-29$38.69$38.69396,500——
2023-06-28$37.83$37.83800,300——
2023-06-27$36.30$36.30574,500——
2023-06-26$36.31$36.31596,600——
2023-06-23$36.70$36.70605,100——
2023-06-22$37.84$37.84537,100——
2023-06-21$38.69$38.691,014,900——
2023-06-20$39.19$39.19944,400——
2023-06-16$38.73$38.73691,200——
2023-06-15$39.63$39.631,046,400——
2023-06-14$38.32$38.32908,100——
2023-06-13$41.30$41.30869,600——
2023-06-12$40.92$40.92509,200——
2023-06-09$41.78$41.78339,400——
2023-06-08$41.54$41.54369,500——
2023-06-07$41.06$41.06310,100——
2023-06-06$41.54$41.54695,200——
2023-06-05$40.87$40.87632,300——
2023-06-02$39.76$39.76498,600——
2023-06-01$39.81$39.81454,400——
2023-05-31$37.62$37.62370,200——
2023-05-30$38.49$38.49451,200——
2023-05-26$39.54$39.54505,000——
2023-05-25$38.01$38.01398,000——
2023-05-24$39.08$39.08361,700——
2023-05-23$39.62$39.62578,400——
2023-05-22$40.55$40.55505,600——
2023-05-19$40.35$40.35659,800——
2023-05-18$41.24$41.24786,300——
2023-05-17$42.40$42.40998,400——
2023-05-16$40.41$40.41842,600——
2023-05-15$40.91$40.911,030,400——
2023-05-12$39.42$39.42411,700——
2023-05-11$39.40$39.40579,600——
2023-05-10$39.35$39.35929,400——
2023-05-09$37.74$37.74298,000——
2023-05-08$37.73$37.73598,700——
2023-05-05$36.84$36.84643,000——
2023-05-04$34.46$34.46686,900——
2023-05-03$33.37$33.37855,700——
2023-05-02$34.00$34.00506,000——
2023-05-01$34.32$34.32449,400——
2023-04-28$34.81$34.81605,200——
2023-04-27$33.47$33.47595,100——
2023-04-26$33.77$33.77632,600——
2023-04-25$34.26$34.26641,500——
2023-04-24$35.97$35.97610,700——
2023-04-21$35.31$35.311,231,500——
2023-04-20$34.12$34.121,697,700——
2023-04-19$36.65$36.65477,200——
2023-04-18$37.72$37.72733,700——
2023-04-17$38.78$38.78658,300——
2023-04-14$39.90$39.90944,200——
2023-04-13$38.55$38.55763,500——
2023-04-12$37.20$37.20562,900——
2023-04-11$36.89$36.89643,000——
2023-04-10$36.13$36.13457,900——
2023-04-06$36.07$36.07553,200——
2023-04-05$35.57$35.57707,100——
2023-04-04$37.36$37.36742,700——
2023-04-03$38.13$38.13797,200——
2023-03-31$37.62$37.62559,700——
2023-03-30$38.36$38.36644,700——
2023-03-29$37.62$37.62581,900——
2023-03-28$36.95$36.952,212,100——
2023-03-27$34.09$34.09609,900——
2023-03-24$33.54$33.54737,200——
2023-03-23$32.90$32.90796,500——
2023-03-22$34.53$34.53778,100——
2023-03-21$35.27$35.272,061,000——
2023-03-20$36.50$36.502,056,500——
2023-03-17$33.27$33.27565,600——
2023-03-16$34.09$34.09505,900——
2023-03-15$32.52$32.52805,300——
2023-03-14$34.55$34.55494,000——
2023-03-13$33.59$33.59474,600——
2023-03-10$34.18$34.18565,300——
2023-03-09$34.03$34.03915,400——
2023-03-08$35.42$35.42382,300——
2023-03-07$34.86$34.86677,500——
2023-03-06$36.66$36.66669,400——
2023-03-03$37.50$37.501,705,800——
2023-03-02$35.02$35.021,141,600——
2023-03-01$35.73$35.73909,700——
2023-02-28$35.96$35.961,093,300——
2023-02-27$36.70$36.70957,800——
2023-02-24$34.94$34.941,063,400——
2023-02-23$34.31$34.31949,600——
2023-02-22$35.56$35.561,943,700——
2023-02-21$34.23$34.233,768,800——
2023-02-17$29.48$29.48989,900——
2023-02-16$30.35$30.35358,900——
2023-02-15$30.20$30.20297,400——
2023-02-14$29.91$29.91395,400——
2023-02-13$29.40$29.40405,600——
2023-02-10$28.28$28.28391,900——
2023-02-09$28.57$28.57265,100——
2023-02-08$29.41$29.41324,800——
2023-02-07$28.71$28.71489,700——
2023-02-06$28.50$28.50862,400——
2023-02-03$30.18$30.18734,200——
2023-02-02$32.41$32.41982,700——
2023-02-01$31.51$31.51365,700——
2023-01-31$30.50$30.50388,700——
2023-01-30$29.56$29.56368,800——
2023-01-27$30.69$30.69507,600——
2023-01-26$30.94$30.94365,000——
2023-01-25$30.20$30.20423,200——
2023-01-24$31.21$31.21609,200——
2023-01-23$31.58$31.58488,500——
2023-01-20$30.51$30.51383,400——
2023-01-19$29.65$29.65525,200——
2023-01-18$31.58$31.58578,300——
2023-01-17$29.71$29.71437,800——
2023-01-13$30.19$30.19675,000——
2023-01-12$28.53$28.53565,300——
2023-01-11$27.78$27.78554,100——
2023-01-10$25.77$25.77648,000——
2023-01-09$26.88$26.88842,500——
2023-01-06$26.96$26.96674,000——
2023-01-05$25.83$25.83531,200——
2023-01-04$25.85$25.85897,200——
2023-01-03$25.37$25.37915,300——