Sigma Lithium Corporation
SGMLNASDAQBasic Materials● Active
$13.25
$-0.03(-0.23%)
Market Cap$1.5B
P/E Ratio—
52W High$24.48
52W Low$4.25
Sigma Lithium Corporation（SGML）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sgml · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.18
Jun 13, 2023
-69.3% from here
5-Year Low5Y
$4.25
Jul 1, 2025
+211.8% from low
IPO Priceadj.
$1.48
Jul 3, 2018
+793.5% since IPO
1 Year Ago
$5.57
Jun 9, 2025
+137.9% in 1Y
5 Years Ago
$4.88
Jun 8, 2021
+171.6% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SGML
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.58 | $13.63 | $13.10 | $13.25 | $13.25 | 2.0M | -2.43% |
| Jun 5, 2026 | $14.43 | $14.43 | $13.26 | $13.28 | $13.28 | 2.6M | -7.97% |
| Jun 4, 2026 | $14.94 | $15.06 | $14.62 | $14.73 | $14.73 | 1.7M | -1.41% |
| Jun 3, 2026 | $16.00 | $16.02 | $15.04 | $15.16 | $15.16 | 2.2M | -5.25% |
| Jun 2, 2026 | $16.45 | $16.93 | $16.00 | $16.48 | $16.48 | 1.7M | +0.18% |
| Jun 1, 2026 | $16.66 | $16.70 | $15.82 | $16.36 | $16.36 | 2.6M | -1.80% |
| May 29, 2026 | $16.11 | $17.57 | $15.70 | $16.77 | $16.77 | 3.9M | +4.10% |
| May 28, 2026 | $14.98 | $16.08 | $14.95 | $15.86 | $15.86 | 2.4M | +5.87% |
| May 27, 2026 | $14.84 | $15.33 | $14.28 | $15.09 | $15.09 | 2.7M | +1.68% |
| May 26, 2026 | $15.24 | $15.67 | $14.75 | $15.30 | $15.30 | 2.5M | +0.39% |
| May 22, 2026 | $15.30 | $15.57 | $14.73 | $14.88 | $14.88 | 8.7M | -2.75% |
| May 21, 2026 | $15.43 | $15.98 | $15.01 | $15.55 | $15.55 | 2.7M | +0.78% |
| May 20, 2026 | $15.45 | $15.50 | $14.61 | $15.34 | $15.34 | 3.3M | -0.71% |
| May 19, 2026 | $14.57 | $15.10 | $13.32 | $14.95 | $14.95 | 5.2M | +2.61% |
| May 18, 2026 | $16.08 | $16.32 | $14.32 | $14.76 | $14.76 | 5.4M | -8.21% |
| May 15, 2026 | $17.14 | $18.10 | $16.62 | $16.82 | $16.82 | 9.3M | -1.87% |
| May 14, 2026 | $18.16 | $18.34 | $17.01 | $17.86 | $17.86 | 3.3M | -1.65% |
| May 13, 2026 | $20.72 | $20.80 | $18.75 | $18.83 | $18.83 | 3.9M | -9.12% |
| May 12, 2026 | $19.78 | $21.11 | $19.38 | $20.88 | $20.88 | 3.2M | +5.56% |
| May 11, 2026 | $21.89 | $21.90 | $20.15 | $20.30 | $20.30 | 4.9M | -7.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SGML
Jan 1 → Dec 31 · 6 years2026-2.3%$13.56 → $13.25
-2.3%
2025+17.6%$11.22 → $13.19
+17.6%
2024-64.2%$31.30 → $11.22
-64.2%
2023+9.5%$28.80 → $31.53
+9.5%
2022+166.0%$10.61 → $28.22
+166.0%
2021+101.1%$5.18 → $10.41
+101.1%
Best Year2022 · +166.0%
Worst Year2024 · -64.2%
Positive Years4 / 6
Avg Annual Return+37.9%
6Y Total Return+156.0%
6Y CAGR~+17.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in SGML?
If you invested $1,000 in SGML at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,935
Total Return+793.5%
CAGR~+31.5% / yr
Profit+$7,935
Based on Jul 3, 2018 · $1.48Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sigma Lithium Corporation（SGML）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SGML 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SGML 历史股价FMP 日线复权 OHLCV