Sigma Lithium Corporation (SGML) NASDAQ

Currency In USD

SGML Historical Return

If you invested $1000 in Sigma Lithium Corporation (SGML) since IPO date, it would be worth $5,631.76 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $989.9, while $1000 invested 1 year ago would be worth $1,227.54. This corresponds to total returns of 463.18%, -1.01%, 22.75%, respectively, with annualized returns of 23.29%, -0.2%, 22.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SGML Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	9.02	8.34	8.34	9.02	7.79	6.05M
September 30, 2026	9.8	9.4	9.4	10.03	9.01	3.22M
September 29, 2026	9.62	9.71	9.71	9.76	9.42	1.14M
September 28, 2026	9.29	9.5	9.5	9.63	9.13	1.46M
September 25, 2026	9.98	9.58	9.58	9.98	9.47	2.88M
September 24, 2026	9.89	9.98	9.98	10	9.63	1.44M
September 23, 2026	10.26	10.14	10.14	10.33	10.07	1.41M
September 22, 2026	10.45	10.58	10.58	10.64	10.15	1.92M
September 21, 2026	10.12	10.27	10.27	10.43	10.06	2.06M
September 18, 2026	9.16	9.97	9.97	10	9.08	3.32M
September 17, 2026	9.29	8.88	8.88	9.42	8.86	3.16M
September 16, 2026	9.16	9	9	9.34	8.8	3.9M
September 15, 2026	9.2	9.09	9.09	9.37	8.89	2.3M
September 11, 2026	9.96	9.5	9.5	10.07	9.49	1.57M
September 10, 2026	10.17	10.07	10.07	10.21	9.89	1.97M
September 09, 2026	10.41	10.57	10.57	11.25	10.36	1.87M
September 08, 2026	10.78	10.43	10.43	11.1	10.2	5.27M
September 04, 2026	12.12	12.39	12.39	12.7	12.11	1.75M
September 03, 2026	12.8	12.77	12.77	12.97	12.51	1.4M
September 02, 2026	12.2	12.85	12.85	12.96	12.2	1.34M
September 01, 2026	12.42	12.26	12.26	12.57	11.92	972,590
August 31, 2026	12.48	12.64	12.64	12.98	12.42	1.31M
August 28, 2026	12.86	12.26	12.26	13.17	12.18	1.32M
August 27, 2026	12.3	12.61	12.61	12.63	12.16	1.03M
August 26, 2026	12.36	12.2	12.2	12.47	11.97	735,760
August 25, 2026	12.15	12.33	12.33	12.39	11.69	1.53M
August 24, 2026	12.21	12.21	12.21	12.78	11.86	2.66M
August 21, 2026	11.19	11.97	11.97	11.99	11.16	1.79M
August 20, 2026	10.96	10.73	10.73	10.99	10.54	852,623
August 19, 2026	11.31	10.94	10.94	11.36	10.64	1.6M
August 18, 2026	11.12	11.03	11.03	11.24	10.82	1.72M
August 17, 2026	11.77	11.43	11.43	11.78	11.27	1.51M
August 14, 2026	10.99	11.99	11.99	12.09	10.4	4.25M
August 13, 2026	11.79	11.33	11.33	12.07	11.23	2.13M
August 12, 2026	12.1	11.82	11.82	12.11	11.63	1.64M
August 11, 2026	11.7	11.84	11.84	12.02	11.68	1.59M
August 10, 2026	11.55	11.76	11.76	11.94	11.48	2.09M
August 07, 2026	11.15	11.38	11.38	11.5	11.02	1.64M
August 06, 2026	10.54	10.78	10.78	11.02	10.48	1.14M
August 05, 2026	11.53	10.55	10.55	11.53	10.41	1.65M
August 04, 2026	11.14	11.1	11.1	11.25	10.81	1.9M
August 03, 2026	9.7	10.46	10.46	10.49	9.7	1.25M
July 31, 2026	9.97	9.87	9.87	10.18	9.68	1.54M
July 30, 2026	9.57	9.98	9.98	10	9.56	1.32M
July 29, 2026	9.47	9.37	9.37	9.74	9.1	1.97M
July 28, 2026	9.77	9.49	9.49	9.77	9.15	2.14M
July 27, 2026	9.87	9.95	9.95	10.05	9.63	1.52M
July 23, 2026	10.5	10.02	10.02	10.62	10.01	1.45M
July 22, 2026	10.65	10.16	10.16	10.99	10.13	2.38M
July 21, 2026	10.32	10.48	10.48	10.76	10.14	1.47M
July 20, 2026	10.18	10.19	10.19	10.42	10.13	1.22M
July 17, 2026	10.02	10.26	10.26	10.64	9.86	1.17M
July 16, 2026	11.09	10.29	10.29	11.13	10.22	1.72M
July 15, 2026	11.93	11.29	11.29	11.94	10.95	1.51M
July 14, 2026	11.83	11.99	11.99	12.14	11.77	1.24M
July 13, 2026	11.76	11.62	11.62	11.88	11.35	1.31M
July 10, 2026	12.01	11.91	11.91	12.26	11.64	1.55M
July 09, 2026	11.43	11.82	11.82	11.96	11.43	1.53M
July 08, 2026	11.57	11.53	11.53	11.77	11.12	1.39M
July 07, 2026	12.01	11.8	11.8	12.19	11.42	1.46M