Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
61,935.80 -1,685.58 (-2.65%) CMC Crypto 200
1,321.03 +26.35 (+2.04%)
Sigma Lithium Corporation (SGML.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 22.07 | 23.88 | 22.07 | 23.00 | 23.00 | 32,300 |
| 06 May 2024 | 22.01 | 22.11 | 21.54 | 22.06 | 22.06 | 17,500 |
| 03 May 2024 | 21.30 | 21.86 | 20.81 | 21.82 | 21.82 | 21,500 |
| 02 May 2024 | 20.80 | 21.10 | 20.44 | 21.02 | 21.02 | 29,200 |
| 01 May 2024 | 20.20 | 20.63 | 19.50 | 20.57 | 20.57 | 34,200 |
| 30 Apr 2024 | 20.19 | 20.50 | 19.77 | 20.23 | 20.23 | 32,900 |
| 29 Apr 2024 | 19.81 | 20.66 | 19.81 | 20.44 | 20.44 | 31,000 |
| 26 Apr 2024 | 19.17 | 19.98 | 19.17 | 19.52 | 19.52 | 12,100 |
| 25 Apr 2024 | 18.67 | 19.31 | 18.67 | 19.16 | 19.16 | 24,200 |
| 24 Apr 2024 | 19.24 | 19.55 | 19.11 | 19.28 | 19.28 | 4,800 |
| 23 Apr 2024 | 18.52 | 19.53 | 18.47 | 19.24 | 19.24 | 16,500 |
| 22 Apr 2024 | 18.25 | 18.98 | 18.00 | 18.52 | 18.52 | 14,100 |
| 19 Apr 2024 | 18.75 | 18.75 | 17.97 | 18.63 | 18.63 | 18,000 |
| 18 Apr 2024 | 18.30 | 19.00 | 17.29 | 18.38 | 18.38 | 39,800 |
| 17 Apr 2024 | 19.11 | 19.25 | 18.20 | 18.61 | 18.61 | 48,500 |
| 16 Apr 2024 | 18.77 | 19.06 | 18.10 | 18.90 | 18.90 | 26,800 |
| 15 Apr 2024 | 20.26 | 20.90 | 19.03 | 19.32 | 19.32 | 28,600 |
| 12 Apr 2024 | 21.30 | 21.85 | 19.92 | 20.09 | 20.09 | 33,500 |
| 11 Apr 2024 | 21.49 | 21.49 | 20.71 | 21.42 | 21.42 | 16,200 |
| 10 Apr 2024 | 20.75 | 21.45 | 20.19 | 21.23 | 21.23 | 20,700 |
| 09 Apr 2024 | 20.63 | 21.61 | 20.44 | 20.91 | 20.91 | 15,900 |
| 08 Apr 2024 | 20.07 | 20.59 | 20.00 | 20.59 | 20.59 | 22,700 |
| 05 Apr 2024 | 18.73 | 19.71 | 18.29 | 19.60 | 19.60 | 18,000 |
| 04 Apr 2024 | 20.79 | 20.79 | 18.57 | 18.57 | 18.57 | 33,900 |
| 03 Apr 2024 | 19.69 | 20.53 | 19.69 | 20.34 | 20.34 | 36,200 |
| 02 Apr 2024 | 19.10 | 19.74 | 18.55 | 19.63 | 19.63 | 44,300 |
| 01 Apr 2024 | 18.44 | 19.55 | 18.05 | 19.01 | 19.01 | 43,900 |
| 28 Mar 2024 | 17.03 | 17.75 | 16.40 | 17.56 | 17.56 | 23,700 |
| 27 Mar 2024 | 15.63 | 16.92 | 15.63 | 16.53 | 16.53 | 17,900 |
| 26 Mar 2024 | 16.24 | 16.24 | 15.53 | 15.63 | 15.63 | 68,000 |
| 25 Mar 2024 | 16.11 | 16.91 | 16.00 | 16.16 | 16.16 | 17,100 |
| 22 Mar 2024 | 17.02 | 17.24 | 16.07 | 16.26 | 16.26 | 79,800 |
| 21 Mar 2024 | 17.22 | 18.20 | 17.03 | 17.05 | 17.05 | 48,300 |
| 20 Mar 2024 | 16.84 | 17.41 | 16.57 | 17.09 | 17.09 | 27,100 |
| 19 Mar 2024 | 16.78 | 17.23 | 16.57 | 17.06 | 17.06 | 12,900 |
| 18 Mar 2024 | 17.60 | 17.60 | 16.78 | 17.28 | 17.28 | 27,000 |
| 15 Mar 2024 | 19.49 | 19.49 | 17.40 | 17.63 | 17.63 | 89,100 |
| 14 Mar 2024 | 19.73 | 19.73 | 19.01 | 19.24 | 19.24 | 18,800 |
| 13 Mar 2024 | 19.71 | 20.52 | 19.24 | 20.08 | 20.08 | 26,000 |
| 12 Mar 2024 | 19.99 | 20.00 | 19.00 | 19.60 | 19.60 | 14,500 |
| 11 Mar 2024 | 18.30 | 19.85 | 18.30 | 19.56 | 19.56 | 33,300 |
| 08 Mar 2024 | 20.10 | 20.11 | 18.25 | 18.25 | 18.25 | 39,200 |
| 07 Mar 2024 | 20.60 | 21.00 | 19.53 | 19.65 | 19.65 | 14,800 |
| 06 Mar 2024 | 20.01 | 20.83 | 20.01 | 20.55 | 20.55 | 16,500 |
| 05 Mar 2024 | 20.95 | 20.98 | 19.30 | 19.71 | 19.71 | 24,200 |
| 04 Mar 2024 | 22.26 | 22.26 | 20.40 | 21.47 | 21.47 | 31,800 |
| 01 Mar 2024 | 20.07 | 21.69 | 18.72 | 21.67 | 21.67 | 54,800 |
| 29 Feb 2024 | 19.50 | 21.16 | 19.00 | 19.55 | 19.55 | 79,800 |
| 28 Feb 2024 | 18.39 | 19.21 | 18.01 | 19.00 | 19.00 | 75,500 |
| 27 Feb 2024 | 16.99 | 18.52 | 16.57 | 17.88 | 17.88 | 59,000 |
| 26 Feb 2024 | 15.11 | 16.98 | 15.11 | 16.98 | 16.98 | 35,500 |
| 23 Feb 2024 | 16.22 | 16.22 | 14.03 | 15.46 | 15.46 | 82,200 |
| 22 Feb 2024 | 17.50 | 17.54 | 16.00 | 16.03 | 16.03 | 51,600 |
| 21 Feb 2024 | 17.40 | 17.78 | 17.10 | 17.61 | 17.61 | 21,700 |
| 20 Feb 2024 | 19.92 | 20.00 | 17.30 | 17.30 | 17.30 | 88,700 |
| 16 Feb 2024 | 19.99 | 20.56 | 19.70 | 19.91 | 19.91 | 27,600 |
| 15 Feb 2024 | 20.20 | 20.55 | 19.50 | 19.50 | 19.50 | 15,600 |
| 14 Feb 2024 | 19.16 | 20.12 | 18.90 | 19.62 | 19.62 | 14,800 |
| 13 Feb 2024 | 19.52 | 19.77 | 18.75 | 19.00 | 19.00 | 13,000 |
| 12 Feb 2024 | 20.22 | 21.10 | 20.04 | 20.31 | 20.31 | 42,500 |
| 09 Feb 2024 | 19.27 | 19.83 | 18.80 | 19.83 | 19.83 | 44,400 |
| 08 Feb 2024 | 17.61 | 19.67 | 17.10 | 19.15 | 19.15 | 108,500 |
| 07 Feb 2024 | 19.22 | 19.35 | 16.86 | 17.59 | 17.59 | 97,400 |
| 06 Feb 2024 | 19.94 | 20.19 | 18.33 | 19.19 | 19.19 | 53,800 |
| 05 Feb 2024 | 21.90 | 21.95 | 17.50 | 19.43 | 19.43 | 151,800 |
| 02 Feb 2024 | 25.66 | 25.70 | 21.75 | 22.62 | 22.62 | 62,400 |
| 01 Feb 2024 | 26.71 | 27.20 | 25.94 | 26.06 | 26.06 | 13,800 |
| 31 Jan 2024 | 28.50 | 28.50 | 26.36 | 26.94 | 26.94 | 164,600 |
| 30 Jan 2024 | 29.75 | 29.85 | 28.66 | 28.77 | 28.77 | 11,200 |
| 29 Jan 2024 | 30.25 | 30.83 | 29.97 | 30.17 | 30.17 | 10,900 |
| 26 Jan 2024 | 30.31 | 30.75 | 30.25 | 30.62 | 30.62 | 3,000 |
| 25 Jan 2024 | 30.58 | 31.15 | 30.25 | 30.57 | 30.57 | 6,400 |
| 24 Jan 2024 | 31.60 | 32.24 | 30.40 | 30.85 | 30.85 | 15,000 |
| 23 Jan 2024 | 31.91 | 32.88 | 31.19 | 31.42 | 31.42 | 8,700 |
| 22 Jan 2024 | 31.26 | 32.59 | 30.75 | 31.82 | 31.82 | 7,800 |
| 19 Jan 2024 | 33.41 | 33.45 | 31.00 | 32.19 | 32.19 | 15,100 |
| 18 Jan 2024 | 36.29 | 36.29 | 32.80 | 33.20 | 33.20 | 8,100 |
| 17 Jan 2024 | 35.88 | 35.88 | 34.70 | 34.70 | 34.70 | 8,400 |
| 16 Jan 2024 | 36.63 | 36.67 | 34.67 | 35.07 | 35.07 | 17,000 |
| 15 Jan 2024 | 36.64 | 36.90 | 36.16 | 36.90 | 36.90 | 5,100 |
| 12 Jan 2024 | 34.93 | 36.40 | 34.93 | 35.21 | 35.21 | 7,600 |
| 11 Jan 2024 | 36.79 | 37.50 | 34.66 | 34.93 | 34.93 | 11,900 |
| 10 Jan 2024 | 37.38 | 37.38 | 35.89 | 36.88 | 36.88 | 10,900 |
| 09 Jan 2024 | 38.39 | 38.39 | 37.50 | 37.58 | 37.58 | 5,600 |
| 08 Jan 2024 | 39.46 | 39.46 | 38.24 | 38.74 | 38.74 | 7,800 |
| 05 Jan 2024 | 38.50 | 39.13 | 38.40 | 39.00 | 39.00 | 4,300 |
| 04 Jan 2024 | 39.31 | 40.37 | 38.45 | 39.09 | 39.09 | 9,600 |
| 03 Jan 2024 | 40.03 | 40.29 | 39.31 | 39.52 | 39.52 | 7,900 |
| 02 Jan 2024 | 41.64 | 42.17 | 40.27 | 40.37 | 40.37 | 5,200 |
| 29 Dec 2023 | 42.10 | 42.66 | 41.31 | 41.81 | 41.81 | 2,400 |
| 28 Dec 2023 | 42.22 | 42.22 | 41.30 | 42.07 | 42.07 | 9,400 |
| 27 Dec 2023 | 43.60 | 43.63 | 41.73 | 42.38 | 42.38 | 15,800 |
| 22 Dec 2023 | 44.20 | 44.77 | 43.20 | 43.60 | 43.60 | 7,200 |
| 21 Dec 2023 | 41.89 | 45.00 | 41.76 | 44.20 | 44.20 | 17,600 |
| 20 Dec 2023 | 40.88 | 43.74 | 40.73 | 42.29 | 42.29 | 23,900 |
| 19 Dec 2023 | 40.04 | 42.80 | 40.04 | 40.46 | 40.46 | 33,300 |
| 18 Dec 2023 | 35.77 | 40.13 | 34.60 | 39.95 | 39.95 | 29,900 |
| 15 Dec 2023 | 36.43 | 36.91 | 35.65 | 35.75 | 35.75 | 10,300 |
| 14 Dec 2023 | 37.85 | 38.39 | 35.60 | 35.98 | 35.98 | 21,900 |
| 13 Dec 2023 | 37.72 | 38.06 | 36.49 | 37.75 | 37.75 | 8,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.