Sigma Lithium Corporation (SGML) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SGML Historical Return
If you invested $1000 in Sigma Lithium Corporation (SGML) since IPO date, it would be worth $3,543.92 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $570.11, while $1000 invested 1 year ago would be worth $895.05. This corresponds to total returns of 254.39%, -42.99%, -10.49%, respectively, with annualized returns of 16.33%, -10.62%, -10.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SGML Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.44 | 5.16 | 5.16 | 5.48 | 5.15 | 1.95M |
| November 10, 2026 | 5.75 | 5.29 | 5.29 | 5.75 | 5.2 | 2.85M |
| November 09, 2026 | 5.91 | 5.95 | 5.95 | 6.13 | 5.81 | 1.97M |
| November 06, 2026 | 5.52 | 5.82 | 5.82 | 5.97 | 5.26 | 2.6M |
| November 05, 2026 | 5.63 | 5.35 | 5.35 | 5.78 | 5.22 | 3.07M |
| November 04, 2026 | 5.7 | 5.62 | 5.62 | 5.76 | 5.39 | 2.74M |
| November 03, 2026 | 5.21 | 5.54 | 5.54 | 5.75 | 5.15 | 7.55M |
| November 02, 2026 | 7.16 | 5.21 | 5.21 | 7.45 | 5 | 18.68M |
| October 30, 2026 | 7.39 | 7 | 7 | 7.39 | 6.84 | 2.36M |
| October 29, 2026 | 7.97 | 7.66 | 7.66 | 8.01 | 7.62 | 1.18M |
| October 28, 2026 | 8.38 | 8.3 | 8.3 | 8.4 | 8.11 | 995,756 |
| October 27, 2026 | 8.02 | 8.45 | 8.45 | 8.48 | 7.98 | 938,032 |
| October 26, 2026 | 7.72 | 7.86 | 7.86 | 7.95 | 7.53 | 1.26M |
| October 23, 2026 | 7.44 | 7.83 | 7.83 | 7.96 | 7.38 | 1.96M |
| October 22, 2026 | 7.78 | 7.48 | 7.48 | 7.86 | 7.38 | 2.21M |
| October 21, 2026 | 8.46 | 8.14 | 8.14 | 8.46 | 7.9 | 1.67M |
| October 20, 2026 | 8.35 | 8.46 | 8.46 | 8.68 | 8.27 | 939,116 |
| October 19, 2026 | 8.66 | 8.47 | 8.47 | 8.66 | 8.34 | 1.08M |
| October 16, 2026 | 8.8 | 8.53 | 8.53 | 9 | 8.46 | 1.46M |
| October 15, 2026 | 8.45 | 8.79 | 8.79 | 8.98 | 8.29 | 1.76M |
| October 14, 2026 | 8.56 | 8.49 | 8.49 | 9.09 | 8.45 | 2.17M |
| October 13, 2026 | 8.67 | 8.7 | 8.7 | 8.86 | 8.5 | 1.42M |
| October 12, 2026 | 9.1 | 8.81 | 8.81 | 9.1 | 8.77 | 1.72M |
| October 09, 2026 | 9.65 | 9.35 | 9.35 | 9.75 | 9.32 | 1.53M |
| October 08, 2026 | 9.67 | 9.56 | 9.56 | 9.73 | 9.36 | 1.53M |
| October 07, 2026 | 10.32 | 9.86 | 9.86 | 10.36 | 9.68 | 2.92M |
| October 06, 2026 | 9.53 | 9.71 | 9.71 | 9.76 | 9.45 | 2.02M |
| October 05, 2026 | 9.41 | 9.56 | 9.56 | 9.59 | 8.9 | 2.88M |
| October 02, 2026 | 8.51 | 9.09 | 9.09 | 9.11 | 8.42 | 3.96M |
| 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 |
AD
