SGML
SIGMA LITHIUM (SGML)
NASDAQ
$5.08+$0.07 (+1.40%)
Price as of Nov 13, 2026 12:53 PM EST
  • $564.0M
    Market Cap
  • -15.08%
    1-Year Change
  • Other Industrial Metals & Mining
    Industry
  • 1 Month
    -43.13%
    Low Price$5.01
    High Price$8.79
  • 3 Months
    -57.61%
    Low Price$5.01
    High Price$12.85
  • 1 Year
    -15.08%
    Low Price$5.01
    High Price$23.65
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
5.00
5.12
4.77
5.01
-2.91%
2,112,360
11/11/2026
5.44
5.49
5.15
5.16
-2.46%
1,959,378
11/10/2026
5.76
5.77
5.20
5.29
-11.09%
2,859,122
11/09/2026
5.92
6.13
5.81
5.95
+2.23%
1,980,165
11/06/2026
5.52
5.97
5.26
5.82
+8.79%
2,626,602
11/05/2026
5.70
5.78
5.22
5.35
-4.80%
3,105,927
11/04/2026
5.69
5.76
5.39
5.62
+1.54%
2,791,852
11/03/2026
5.24
5.75
5.15
5.54
+6.24%
7,633,273
11/02/2026
7.16
7.45
4.99
5.21
-25.57%
18,783,028
10/30/2026
7.39
7.39
6.84
7.00
-8.62%
2,366,069
10/29/2026
7.97
8.01
7.62
7.66
-7.71%
1,185,713
10/28/2026
8.38
8.41
8.11
8.30
-1.78%
996,150
10/27/2026
8.02
8.48
7.98
8.45
+7.51%
941,826
10/26/2026
7.72
7.95
7.53
7.86
+0.38%
1,262,763
10/23/2026
7.44
7.96
7.38
7.83
+4.68%
1,958,476
10/22/2026
7.78
7.86
7.38
7.48
-8.11%
2,276,739
10/21/2026
8.46
8.46
7.90
8.14
-3.78%
1,708,416
10/20/2026
8.35
8.68
8.27
8.46
-0.12%
935,719
10/19/2026
8.66
8.67
8.34
8.47
-0.70%
1,081,120
10/16/2026
8.80
9.00
8.46
8.53
-2.96%
1,464,311
10/15/2026
8.45
8.98
8.29
8.79
+3.53%
1,763,116
10/14/2026
8.56
9.09
8.45
8.49
-2.41%
2,183,090
10/13/2026
8.67
8.86
8.50
8.70
-1.25%
1,424,673
10/12/2026
9.10
9.10
8.77
8.81
-5.78%
1,723,306
10/09/2026
9.65
9.75
9.32
9.35
-2.20%
1,528,329
10/08/2026
9.67
9.73
9.36
9.56
-3.04%
1,535,388
10/07/2026
10.32
10.36
9.68
9.86
+1.54%
2,923,054
10/06/2026
9.53
9.76
9.45
9.71
+1.57%
2,067,418
10/05/2026
9.41
9.59
8.90
9.56
+5.17%
2,891,974
10/02/2026
8.51
9.11
8.42
9.09
+9.06%
3,964,099
10/01/2026
9.02
9.02
7.79
8.34
-11.33%
6,055,576
09/30/2026
9.80
10.03
9.01
9.40
-3.19%
3,223,874
09/29/2026
9.62
9.76
9.42
9.71
+2.21%
1,148,918
09/28/2026
9.29
9.63
9.13
9.50
-0.84%
1,474,721
09/25/2026
9.98
9.98
9.47
9.58
-4.01%
2,877,381
09/24/2026
9.89
10.00
9.63
9.98
-1.58%
1,465,506
09/23/2026
10.26
10.33
10.07
10.14
-4.16%
1,417,460
09/22/2026
10.45
10.64
10.15
10.58
+3.02%
1,914,968
09/21/2026
10.14
10.43
9.88
10.27
+3.01%
2,111,197
09/18/2026
9.17
10.00
9.08
9.97
+12.27%
3,357,023
09/17/2026
9.29
9.42
8.86
8.88
-1.33%
3,164,149
09/16/2026
9.16
9.34
8.80
9.00
-0.99%
3,900,041
09/15/2026
9.20
9.37
8.89
9.09
+2.02%
2,304,202
09/14/2026
9.20
9.31
8.91
8.91
-6.21%
1,917,592
09/11/2026
9.96
10.07
9.49
9.50
-5.66%
1,574,275
09/10/2026
10.17
10.21
9.89
10.07
-4.73%
1,968,747
09/09/2026
10.41
11.25
10.36
10.57
+1.34%
1,869,463
09/08/2026
10.78
11.10
10.20
10.43
-15.82%
5,272,859
09/04/2026
12.12
12.70
12.11
12.39
-2.98%
1,748,992
09/03/2026
12.80
12.97
12.51
12.77
-0.62%
1,404,366
09/02/2026
12.20
12.96
12.20
12.85
+4.81%
1,365,019
09/01/2026
12.42
12.57
11.92
12.26
-3.01%
973,897
08/31/2026
12.48
12.98
12.42
12.64
+3.10%
1,310,707
08/28/2026
12.86
13.17
12.18
12.26
-2.78%
1,325,620
08/27/2026
12.30
12.63
12.16
12.61
+3.36%
1,038,123
08/26/2026
12.36
12.47
11.97
12.20
-1.05%
740,283
08/25/2026
12.15
12.39
11.69
12.33
+0.98%
1,547,490
08/24/2026
12.21
12.78
11.86
12.21
+2.01%
2,693,925
08/21/2026
11.19
11.99
11.16
11.97
+11.56%
1,847,333
08/20/2026
10.96
10.99
10.54
10.73
-1.92%
958,004
08/19/2026
11.31
11.36
10.64
10.94
-0.82%
1,597,920
08/18/2026
11.12
11.24
10.82
11.03
-3.50%
1,722,069
08/17/2026
11.77
11.78
11.27
11.43
-4.67%
1,528,648
08/14/2026
10.99
12.09
10.40
11.99
+5.83%
4,261,948
08/14/2026
-$0.02 Earnings
08/13/2026
11.79
12.07
11.23
11.33
-4.15%
2,151,465
08/12/2026
12.10
12.11
11.63
11.82
-0.17%
1,648,225
08/11/2026
11.70
12.02
11.68
11.84
+0.68%
1,592,589
08/10/2026
11.55
11.94
11.48
11.76
+3.34%
2,108,206
08/07/2026
11.15
11.50
11.02
11.38
+5.57%
1,642,012
08/06/2026
10.54
11.02
10.48
10.78
+2.18%
1,174,325
08/05/2026
11.53
11.53
10.41
10.55
-4.95%
1,689,496
08/04/2026
11.14
11.25
10.81
11.10
+6.12%
1,905,852
08/03/2026
9.70
10.49
9.70
10.46
+5.98%
1,253,020
07/31/2026
9.97
10.18
9.68
9.87
-1.10%
1,547,003
07/30/2026
9.57
10.00
9.56
9.98
+6.51%
1,325,965
07/29/2026
9.47
9.74
9.10
9.37
-1.26%
1,973,827
07/28/2026
9.77
9.77
9.15
9.49
-4.62%
2,136,707
07/27/2026
9.87
10.05
9.63
9.95
+3.32%
1,525,294
07/24/2026
9.79
9.88
9.55
9.63
-3.89%
1,523,510
07/23/2026
10.50
10.62
10.01
10.02
-1.38%
1,454,387
07/22/2026
10.65
10.99
10.13
10.16
-3.05%
2,385,731
07/21/2026
10.32
10.76
10.14
10.48
+2.85%
1,475,788
07/20/2026
10.18
10.42
10.13
10.19
-0.68%
1,221,422
07/17/2026
10.02
10.64
9.86
10.26
-0.29%
1,168,572
07/16/2026
11.09
11.13
10.22
10.29
-8.86%
1,721,626
07/15/2026
11.93
11.94
10.95
11.29
-5.84%
1,519,403
07/14/2026
11.83
12.14
11.77
11.99
+3.18%
1,248,204
07/13/2026
11.76
11.88
11.35
11.62
-2.43%
1,311,531
07/10/2026
12.01
12.26
11.64
11.91
+0.76%
1,556,597
07/09/2026
11.43
11.96
11.43
11.82
+2.52%
1,673,076
07/08/2026
11.57
11.77
11.12
11.53
-2.29%
1,442,644
07/07/2026
12.01
12.19
11.42
11.80
-4.61%
1,460,859
07/06/2026
12.24
12.47
12.04
12.37
+0.65%
1,268,491
07/02/2026
12.55
13.12
12.05
12.29
-0.97%
1,442,051
07/01/2026
12.50
13.09
12.38
12.41
-1.90%
1,602,490
06/30/2026
12.44
12.91
12.43
12.65
+6.39%
2,029,448
06/29/2026
11.70
12.36
11.59
11.89
+1.54%
1,826,162
06/26/2026
11.85
11.95
11.51
11.71
-3.62%
1,535,347
06/25/2026
12.30
12.51
11.78
12.15
-2.64%
1,530,714