Sigma Lithium Stock Price History
NASDAQ: SGMLBasic MaterialsMetal MiningUSD
9.35-0.21 (-2.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SGML price history at a glance
The price history for Sigma Lithium (SGML) on this page begins on July 2, 2018, when the stock closed at $1.48; it most recently closed at $9.35 on October 5, 2026. The highest price in this record is $43.18, reached on June 12, 2023; the latest close is 78.3% below that peak. Across the 7 complete calendar years in the table, SGML finished higher in 5 and lower in 2. Its best year was 2021 (+343.0%) and its worst was 2024 (-61.7%).
Over roughly 8 years the share price changed +530.5%, a 25.0% compound annual price return (excluding dividends). In the last 12 months alone, SGML has gained 25.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $43.18
- Date of high
- Jun 12, 2023
- Low since 2018
- $1.06
- Date of low
- Apr 27, 2020
- 52-week high
- $24.48
- 52-week low
- $4.62
- Last close
- $9.35
SGML returns
1 week
+2.86%
1 month
-11.54%
3 months
-21.49%
6 months
-37.04%
Year to date
-29.11%
1 year
+25.84%
3 years
-65.50%
5 years
-2.20%
SGML price return, excluding dividends.
SGML annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.35 | -34.20% |
| 2025 | 14.21 | +17.54% |
| 2024 | 12.09 | -61.66% |
| 2023 | 31.53 | +11.73% |
| 2022 | 28.22 | +171.09% |
| 2021 | 10.41 | +342.98% |
| 2020 | 2.35 | +80.77% |
| 2019 | 1.30 | -16.24% |
| 2018* | 1.55 | +4.65% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
SGML daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.65 | 9.75 | 9.32 | 9.35 | -2.20% | |
| 9.67 | 9.70 | 9.36 | 9.56 | -3.04% | |
| 10.32 | 10.36 | 9.68 | 9.86 | +1.54% | |
| 9.53 | 9.76 | 9.45 | 9.71 | +1.57% | |
| 9.41 | 9.59 | 8.90 | 9.56 | +5.17% | |
| 8.51 | 9.11 | 8.42 | 9.09 | +9.06% | |
| 9.02 | 9.02 | 7.79 | 8.34 | -11.33% | |
| 9.80 | 10.03 | 9.01 | 9.40 | -3.19% | |
| 9.62 | 9.76 | 9.42 | 9.71 | +2.21% | |
| 9.29 | 9.63 | 9.13 | 9.50 | -0.84% | |
| 9.98 | 9.98 | 9.47 | 9.58 | -4.01% | |
| 9.89 | 10.00 | 9.63 | 9.98 | -1.58% | |
| 10.26 | 10.33 | 10.07 | 10.14 | -4.16% | |
| 10.45 | 10.64 | 10.15 | 10.58 | +3.02% | |
| 10.14 | 10.43 | 9.88 | 10.27 | +3.01% | |
| 9.17 | 10.00 | 9.08 | 9.97 | +12.27% | |
| 9.29 | 9.42 | 8.86 | 8.88 | -1.33% | |
| 9.16 | 9.34 | 8.80 | 9.00 | -0.99% | |
| 9.20 | 9.37 | 8.89 | 9.09 | +2.02% | |
| 9.20 | 9.31 | 8.91 | 8.91 | -6.21% | |
| 9.96 | 10.07 | 9.49 | 9.50 | -5.66% | |
| 10.17 | 10.21 | 9.89 | 10.07 | -4.73% | |
| 10.41 | 11.25 | 10.36 | 10.57 | +1.34% | |
| 10.78 | 11.10 | 10.20 | 10.43 | -15.82% | |
| 12.12 | 12.70 | 12.11 | 12.39 | -2.98% | |
| 12.80 | 12.97 | 12.51 | 12.77 | -0.62% | |
| 12.20 | 12.96 | 12.20 | 12.85 | +4.81% | |
| 12.42 | 12.57 | 11.92 | 12.26 | -3.01% | |
| 12.48 | 12.98 | 12.42 | 12.64 | +3.10% | |
| 12.86 | 13.17 | 12.18 | 12.26 | -2.78% | |
| 12.30 | 12.63 | 12.16 | 12.61 | +3.36% | |
| 12.36 | 12.48 | 11.97 | 12.20 | -1.05% | |
| 12.15 | 12.39 | 11.69 | 12.33 | +0.98% | |
| 12.21 | 12.78 | 11.86 | 12.21 | +2.01% | |
| 11.19 | 11.99 | 11.16 | 11.97 | +11.56% | |
| 10.96 | 10.99 | 10.54 | 10.73 | -1.92% | |
| 11.31 | 11.36 | 10.64 | 10.94 | -0.82% | |
| 11.12 | 11.24 | 10.82 | 11.03 | -3.50% | |
| 11.77 | 11.78 | 11.27 | 11.43 | -4.67% | |
| 10.99 | 12.09 | 10.40 | 11.99 | +5.83% | |
| 11.79 | 12.07 | 11.23 | 11.33 | -4.15% | |
| 12.10 | 12.11 | 11.63 | 11.82 | -0.17% | |
| 11.70 | 12.02 | 11.68 | 11.84 | +0.68% | |
| 11.55 | 11.94 | 11.48 | 11.76 | +3.34% | |
| 11.15 | 11.50 | 11.02 | 11.38 | +5.57% | |
| 10.54 | 11.02 | 10.48 | 10.78 | +2.18% | |
| 11.53 | 11.53 | 10.41 | 10.55 | -4.95% | |
| 11.14 | 11.25 | 10.81 | 11.10 | +6.12% | |
| 9.70 | 10.49 | 9.70 | 10.46 | +5.98% | |
| 9.97 | 10.18 | 9.68 | 9.87 | -1.10% | |
| 9.57 | 10.00 | 9.56 | 9.98 | +6.51% | |
| 9.47 | 9.74 | 9.10 | 9.37 | -1.26% | |
| 9.77 | 9.77 | 9.15 | 9.49 | -4.62% | |
| 9.87 | 10.05 | 9.63 | 9.95 | +3.32% | |
| 9.79 | 9.88 | 9.55 | 9.63 | -3.89% | |
| 10.50 | 10.62 | 10.01 | 10.02 | -1.38% | |
| 10.65 | 10.99 | 10.13 | 10.16 | -3.05% | |
| 10.32 | 10.76 | 10.14 | 10.48 | +2.85% | |
| 10.18 | 10.42 | 10.13 | 10.19 | -0.68% | |
| 10.02 | 10.64 | 9.86 | 10.26 | -0.29% | |
| 11.09 | 11.13 | 10.22 | 10.29 | -8.86% | |
| 11.93 | 11.94 | 10.95 | 11.29 | -5.84% | |
| 11.83 | 12.14 | 11.77 | 11.99 | +3.18% | |
| 11.76 | 11.88 | 11.35 | 11.62 | -2.43% | |
| 12.01 | 12.26 | 11.64 | 11.91 | +0.76% | |
| 11.43 | 11.96 | 11.43 | 11.82 | +2.52% | |
| 11.57 | 11.77 | 11.12 | 11.53 | -2.29% | |
| 12.01 | 12.19 | 11.42 | 11.80 | -4.61% | |
| 12.24 | 12.47 | 12.04 | 12.37 | +0.65% | |
| 12.55 | 13.12 | 12.05 | 12.29 | -0.97% | |
| 12.50 | 13.09 | 12.38 | 12.41 | -1.90% | |
| 12.44 | 12.91 | 12.43 | 12.65 | +6.39% | |
| 11.70 | 12.36 | 11.59 | 11.89 | +1.54% | |
| 11.85 | 11.95 | 11.51 | 11.71 | -3.62% | |
| 12.30 | 12.51 | 11.78 | 12.15 | -2.64% | |
| 12.79 | 13.03 | 12.17 | 12.48 | -1.03% | |
| 12.61 | 13.07 | 12.41 | 12.61 | -5.19% | |
| 13.53 | 13.53 | 12.92 | 13.30 | -2.56% | |
| 14.00 | 14.33 | 13.45 | 13.65 | -7.77% | |
| 14.96 | 15.64 | 14.53 | 14.80 | 0.00% | |
| 15.11 | 15.44 | 14.60 | 14.80 | -3.90% | |
| 16.01 | 16.44 | 15.34 | 15.40 | -3.63% | |
| 14.92 | 16.19 | 14.91 | 15.98 | +8.49% | |
| 13.45 | 14.87 | 13.25 | 14.73 | +13.39% | |
| 13.78 | 13.95 | 12.90 | 12.99 | -8.20% | |
| 14.42 | 14.50 | 13.51 | 14.15 | +6.79% | |
| 13.58 | 13.63 | 13.10 | 13.25 | -0.23% | |
| 14.43 | 14.43 | 13.26 | 13.28 | -9.84% | |
| 14.94 | 15.06 | 14.62 | 14.73 | -2.84% | |
| 16.00 | 16.02 | 15.04 | 15.16 | -8.01% | |
| 16.45 | 16.93 | 16.00 | 16.48 | +0.73% | |
| 16.66 | 16.70 | 15.82 | 16.36 | -2.44% | |
| 16.11 | 17.57 | 15.70 | 16.77 | +5.74% | |
| 14.98 | 16.08 | 14.95 | 15.86 | +5.10% | |
| 14.84 | 15.33 | 14.28 | 15.09 | -1.37% | |
| 15.24 | 15.67 | 14.75 | 15.30 | +2.82% | |
| 15.30 | 15.57 | 14.73 | 14.88 | -4.31% | |
| 15.43 | 15.98 | 15.01 | 15.55 | +1.37% | |
| 15.45 | 15.50 | 14.61 | 15.34 | +2.61% | |
| 14.57 | 15.10 | 13.32 | 14.95 | +1.29% | |
| 16.08 | 16.32 | 14.32 | 14.76 | -12.25% | |
| 17.14 | 18.10 | 16.62 | 16.82 | -5.85% | |
| 18.16 | 18.34 | 17.01 | 17.87 | -5.12% | |
| 20.72 | 20.80 | 18.75 | 18.83 | -9.82% | |
| 19.78 | 21.11 | 19.38 | 20.88 | +2.86% | |
| 21.89 | 21.90 | 20.15 | 20.30 | -6.49% | |
| 23.33 | 23.45 | 21.29 | 21.71 | -8.20% | |
| 23.58 | 24.48 | 23.30 | 23.65 | +3.50% | |
| 22.48 | 22.97 | 20.11 | 22.85 | +1.42% | |
| 22.98 | 23.46 | 22.11 | 22.53 | -0.18% | |
| 21.97 | 23.01 | 20.86 | 22.57 | +2.73% | |
| 21.94 | 21.98 | 20.80 | 21.97 | -0.45% | |
| 22.18 | 22.76 | 21.52 | 22.07 | +1.33% | |
| 21.48 | 22.74 | 20.55 | 21.78 | +5.68% | |
| 20.01 | 21.33 | 19.33 | 20.61 | -0.48% | |
| 19.94 | 20.75 | 18.96 | 20.71 | +5.18% | |
| 21.05 | 21.15 | 19.22 | 19.69 | -2.33% | |
| 20.66 | 21.25 | 19.48 | 20.16 | -6.32% | |
| 21.75 | 22.00 | 20.63 | 21.52 | +1.08% | |
| 21.38 | 22.32 | 20.90 | 21.29 | -1.84% | |
| 20.04 | 21.82 | 19.69 | 21.69 | +9.99% | |
| 19.79 | 20.15 | 18.99 | 19.72 | -4.73% | |
| 19.52 | 21.35 | 19.22 | 20.70 | +13.61% | |
| 17.23 | 18.31 | 17.02 | 18.22 | +3.70% | |
| 17.58 | 18.37 | 17.30 | 17.57 | +1.04% | |
| 15.38 | 17.58 | 15.30 | 17.39 | +17.10% | |
| 14.15 | 15.09 | 14.15 | 14.85 | +8.16% | |
| 14.49 | 14.78 | 13.58 | 13.73 | -5.11% | |
| 15.03 | 15.14 | 14.00 | 14.47 | -1.09% | |
| 14.39 | 15.22 | 14.21 | 14.63 | +0.83% | |
| 14.37 | 14.79 | 13.40 | 14.51 | +0.97% | |
| 12.37 | 14.49 | 12.13 | 14.37 | +21.47% | |
| 12.63 | 13.21 | 11.63 | 11.83 | -4.13% | |
| 11.56 | 13.74 | 11.38 | 12.34 | +3.52% | |
| 12.96 | 14.78 | 11.51 | 11.92 | +13.96% | |
| 10.23 | 11.10 | 10.23 | 10.46 | +7.84% | |
| 10.16 | 10.50 | 9.62 | 9.70 | -7.44% | |
| 11.05 | 11.30 | 10.37 | 10.48 | -1.87% | |
| 10.17 | 10.90 | 10.13 | 10.68 | +3.19% | |
| 9.51 | 10.49 | 9.46 | 10.35 | +14.43% | |
| 9.84 | 9.96 | 8.93 | 9.05 | -8.54% | |
| 9.86 | 9.99 | 9.22 | 9.89 | -5.99% | |
| 11.38 | 11.41 | 10.48 | 10.52 | -9.39% | |
| 11.11 | 11.80 | 11.01 | 11.61 | +2.38% | |
| 11.20 | 11.50 | 10.75 | 11.34 | +2.44% | |
| 11.92 | 12.14 | 10.78 | 11.07 | -7.29% | |
| 12.60 | 12.68 | 11.84 | 11.94 | -7.87% | |
| 12.67 | 13.08 | 12.58 | 12.96 | +0.08% | |
| 12.39 | 13.37 | 12.29 | 12.95 | +5.20% | |
| 11.93 | 12.38 | 11.55 | 12.31 | -0.24% | |
| 11.90 | 12.65 | 11.89 | 12.34 | -0.08% | |
| 12.52 | 12.63 | 11.81 | 12.35 | -4.71% | |
| 13.01 | 13.15 | 12.32 | 12.96 | +2.78% | |
| 12.76 | 12.90 | 11.71 | 12.61 | -10.06% | |
| 13.59 | 14.39 | 13.52 | 14.02 | -2.71% | |
| 15.63 | 15.80 | 14.14 | 14.41 | -11.16% | |
| 15.03 | 16.27 | 13.90 | 16.22 | -0.92% | |
| 14.91 | 16.88 | 14.40 | 16.37 | +29.92% | |
| 12.60 | 12.95 | 12.26 | 12.60 | +1.20% | |
| 12.60 | 13.01 | 12.10 | 12.45 | -0.16% | |
| 13.37 | 13.37 | 12.43 | 12.47 | -8.38% | |
| 13.15 | 13.98 | 12.95 | 13.61 | +1.19% | |
| 13.19 | 13.52 | 12.40 | 13.45 | +4.83% | |
| 13.06 | 13.18 | 12.25 | 12.83 | -3.90% | |
| 13.41 | 13.60 | 12.68 | 13.35 | +1.21% | |
| 13.23 | 13.72 | 12.73 | 13.19 | -3.19% | |
| 12.61 | 13.75 | 12.35 | 13.63 | +17.56% | |
| 11.95 | 11.95 | 11.55 | 11.59 | -3.66% | |
| 12.14 | 12.47 | 11.70 | 12.03 | -1.55% | |
| 12.00 | 12.44 | 11.80 | 12.22 | +6.63% | |
| 11.15 | 11.89 | 10.92 | 11.46 | -6.83% | |
| 11.95 | 13.14 | 11.90 | 12.30 | +2.33% | |
| 11.50 | 12.53 | 11.21 | 12.02 | +11.35% | |
| 11.47 | 11.64 | 10.71 | 10.80 | +0.14% | |
| 11.83 | 12.60 | 10.65 | 10.78 | -15.18% | |
| 13.03 | 13.03 | 11.66 | 12.71 | -2.68% | |
| 13.62 | 13.78 | 12.32 | 13.06 | -3.76% | |
| 13.41 | 13.80 | 12.82 | 13.57 | +1.95% | |
| 14.66 | 14.78 | 13.20 | 13.31 | -9.70% | |
| 14.45 | 15.14 | 14.11 | 14.74 | +17.54% | |
| 12.46 | 13.02 | 11.89 | 12.54 | -0.08% | |
| 13.78 | 13.80 | 12.27 | 12.55 | -6.83% | |
| 12.19 | 13.80 | 12.01 | 13.47 | +9.78% | |
| 12.81 | 13.25 | 11.31 | 12.27 | -13.89% | |
| 16.15 | 16.49 | 13.88 | 14.25 | -14.10% | |
| 14.95 | 16.87 | 14.55 | 16.59 | +6.69% | |
| 16.20 | 16.26 | 15.08 | 15.55 | -0.70% | |
| 14.41 | 15.95 | 14.04 | 15.66 | +15.91% | |
| 13.75 | 14.36 | 12.83 | 13.51 | +1.58% | |
| 14.72 | 14.98 | 13.08 | 13.30 | -15.07% | |
| 15.95 | 16.50 | 15.32 | 15.66 | -3.51% | |
| 15.68 | 16.60 | 15.63 | 16.23 | +6.78% | |
| 14.35 | 15.53 | 13.60 | 15.20 | +6.97% | |
| 13.56 | 14.25 | 13.30 | 14.21 | +7.73% | |
| 13.28 | 13.77 | 13.01 | 13.19 | -2.22% | |
| 13.71 | 14.19 | 13.32 | 13.49 | +2.00% | |
| 13.39 | 13.70 | 12.74 | 13.23 | -8.79% | |
| 14.47 | 14.63 | 13.83 | 14.50 | +7.33% | |
| 13.47 | 13.90 | 12.88 | 13.51 | +0.15% | |
| 13.94 | 14.47 | 13.10 | 13.49 | -0.07% | |
| 12.77 | 14.25 | 12.70 | 13.50 | +10.75% | |
| 11.98 | 13.18 | 11.80 | 12.19 | +5.00% | |
| 10.61 | 11.73 | 10.41 | 11.61 | +8.71% | |
| 11.14 | 12.16 | 10.61 | 10.68 | +4.40% | |
| 10.17 | 10.33 | 9.72 | 10.23 | -0.97% | |
| 11.16 | 11.28 | 9.93 | 10.33 | -5.49% | |
| 11.67 | 11.93 | 10.61 | 10.93 | -6.58% | |
| 11.50 | 11.77 | 10.66 | 11.70 | +1.21% | |
| 12.01 | 12.36 | 11.53 | 11.56 | -3.43% | |
| 10.14 | 12.30 | 9.99 | 11.97 | +13.25% | |
| 9.74 | 11.06 | 9.72 | 10.57 | +12.09% | |
| 10.27 | 10.39 | 9.37 | 9.43 | -5.51% | |
| 9.86 | 10.34 | 9.47 | 9.98 | -0.50% | |
| 10.17 | 10.25 | 9.62 | 10.03 | -4.75% | |
| 11.35 | 11.45 | 9.92 | 10.53 | -8.67% | |
| 11.33 | 11.65 | 10.89 | 11.53 | +1.95% | |
| 10.69 | 11.57 | 10.30 | 11.31 | +6.60% | |
| 9.89 | 10.85 | 9.47 | 10.61 | +7.83% | |
| 10.60 | 11.54 | 9.76 | 9.84 | -1.50% | |
| 9.54 | 10.29 | 9.09 | 9.99 | +1.42% | |
| 9.13 | 9.95 | 8.83 | 9.85 | +4.84% | |
| 10.84 | 11.72 | 9.32 | 9.40 | -9.31% | |
| 8.90 | 10.92 | 8.87 | 10.36 | +33.33% | |
| 7.56 | 8.49 | 7.50 | 7.77 | -3.12% | |
| 8.21 | 8.52 | 6.86 | 8.02 | +32.34% | |
| 5.66 | 6.55 | 5.29 | 6.06 | +2.71% | |
| 6.05 | 6.42 | 5.68 | 5.90 | +1.03% | |
| 5.90 | 6.02 | 5.72 | 5.84 | -0.34% | |
| 5.91 | 6.06 | 5.78 | 5.86 | -2.66% | |
| 5.56 | 6.10 | 5.40 | 6.02 | +13.16% | |
| 4.89 | 5.56 | 4.81 | 5.32 | +4.93% | |
| 5.16 | 5.17 | 4.83 | 5.07 | -1.74% | |
| 4.75 | 5.23 | 4.73 | 5.16 | +10.26% | |
| 4.96 | 5.19 | 4.67 | 4.68 | -12.61% | |
| 6.68 | 6.95 | 4.62 | 5.36 | -17.49% | |
| 6.34 | 6.55 | 6.06 | 6.49 | +2.69% | |
| 5.68 | 6.40 | 5.55 | 6.32 | +10.10% | |
| 5.57 | 5.79 | 5.55 | 5.74 | +3.05% | |
| 5.63 | 5.76 | 5.41 | 5.57 | -0.89% | |
| 6.06 | 6.18 | 5.57 | 5.62 | -6.64% | |
| 6.01 | 6.46 | 5.96 | 6.02 | -1.47% | |
| 6.01 | 6.36 | 6.01 | 6.11 | +4.09% | |
| 6.12 | 6.24 | 5.75 | 5.87 | -7.12% | |
| 6.70 | 6.70 | 6.27 | 6.32 | -7.60% | |
| 6.41 | 7.25 | 6.38 | 6.84 | +10.14% | |
| 6.44 | 6.70 | 6.18 | 6.21 | -8.41% | |
| 6.64 | 6.99 | 6.45 | 6.78 | +2.11% | |
| 6.64 | 7.12 | 6.31 | 6.64 | +4.73% | |
| 6.67 | 6.74 | 6.05 | 6.34 | -8.51% | |
| 6.63 | 7.08 | 6.24 | 6.93 | +11.06% | |
| 7.45 | 7.50 | 6.17 | 6.24 | -16.02% | |
| 7.26 | 7.99 | 7.20 | 7.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SGML chart for longer ranges.