Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
0.9799
+0.0299 (3.15%)
Jul 31, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | - | 1.85% | 2,890 |
| Jul 30, 2025 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.94% | 10,261 |
| Jul 29, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 12,878 |
| Jul 28, 2025 | 1.07 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 16,695 |
| Jul 25, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 37,986 |
| Jul 24, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 5,490 |
| Jul 23, 2025 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 18,835 |
| Jul 22, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | 0.91% | 19,869 |
| Jul 21, 2025 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | 3.77% | 24,172 |
| Jul 18, 2025 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 10,683 |
| Jul 17, 2025 | 1.04 | 1.10 | 1.02 | 1.08 | 1.08 | 5.88% | 46,592 |
| Jul 16, 2025 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 19,020 |
| Jul 15, 2025 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | -0.98% | 18,247 |
| Jul 14, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -2.86% | 33,151 |
| Jul 11, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 9.38% | 41,529 |
| Jul 10, 2025 | 0.96 | 0.98 | 0.94 | 0.96 | 0.96 | -1.54% | 17,372 |
| Jul 9, 2025 | 0.98 | 0.99 | 0.93 | 0.98 | 0.98 | 3.72% | 40,438 |
| Jul 8, 2025 | 1.00 | 1.03 | 0.94 | 0.94 | 0.94 | -7.84% | 47,130 |
| Jul 7, 2025 | 1.02 | 1.12 | 0.99 | 1.02 | 1.02 | -8.11% | 83,917 |
| Jul 3, 2025 | 0.98 | 1.15 | 0.96 | 1.11 | 1.11 | 15.38% | 288,084 |
| Jul 2, 2025 | 0.97 | 0.99 | 0.93 | 0.96 | 0.96 | -1.03% | 19,083 |
| Jul 1, 2025 | 1.10 | 1.10 | 0.97 | 0.97 | 0.97 | -4.71% | 45,593 |
| Jun 30, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 22,769 |
| Jun 27, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 12,710 |
| Jun 26, 2025 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -2.86% | 21,827 |
| Jun 25, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 5,778 |
| Jun 24, 2025 | 1.03 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 23,088 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.03 | 1.05 | 1.05 | -4.55% | 101,584 |
| Jun 20, 2025 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | - | 32,212 |
| Jun 18, 2025 | 1.10 | 1.16 | 1.06 | 1.10 | 1.10 | 1.85% | 47,774 |
| Jun 17, 2025 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 9,869 |
| Jun 16, 2025 | 1.09 | 1.14 | 1.05 | 1.09 | 1.09 | 0.93% | 58,683 |
| Jun 13, 2025 | 1.08 | 1.09 | 1.02 | 1.08 | 1.08 | -0.92% | 37,493 |
| Jun 12, 2025 | 1.14 | 1.14 | 1.05 | 1.09 | 1.09 | -1.80% | 18,688 |
| Jun 11, 2025 | 1.02 | 1.13 | 1.02 | 1.11 | 1.11 | 6.73% | 68,191 |
| Jun 10, 2025 | 0.94 | 1.04 | 0.94 | 1.04 | 1.04 | 10.64% | 89,873 |
| Jun 9, 2025 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | 2.40% | 87,647 |
| Jun 6, 2025 | 0.91 | 0.98 | 0.88 | 0.92 | 0.92 | 0.88% | 43,655 |
| Jun 5, 2025 | 0.90 | 0.93 | 0.87 | 0.91 | 0.91 | 1.22% | 32,854 |
| Jun 4, 2025 | 0.89 | 0.90 | 0.86 | 0.90 | 0.90 | -1.80% | 70,621 |
| Jun 3, 2025 | 0.97 | 1.03 | 0.82 | 0.92 | 0.92 | -7.53% | 181,890 |
| Jun 2, 2025 | 0.95 | 1.01 | 0.89 | 0.99 | 0.99 | 3.73% | 106,916 |
| May 30, 2025 | 1.02 | 1.18 | 0.95 | 0.95 | 0.95 | -11.63% | 291,831 |
| May 29, 2025 | 0.90 | 1.47 | 0.88 | 1.08 | 1.08 | 24.00% | 6,938,313 |
| May 28, 2025 | 0.89 | 0.92 | 0.86 | 0.87 | 0.87 | -1.29% | 24,688 |
| May 27, 2025 | 0.92 | 0.94 | 0.85 | 0.88 | 0.88 | -5.30% | 92,825 |
| May 23, 2025 | 0.84 | 1.10 | 0.84 | 0.93 | 0.93 | 4.67% | 150,650 |
| May 22, 2025 | 0.92 | 0.93 | 0.87 | 0.89 | 0.89 | -3.24% | 16,005 |
| May 21, 2025 | 0.90 | 0.94 | 0.87 | 0.92 | 0.92 | 0.08% | 18,791 |
| May 20, 2025 | 0.94 | 0.94 | 0.89 | 0.92 | 0.92 | -0.86% | 6,883 |