Singularity Future Technology Ltd. (SGLY)

SGLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.79	1.02	0.71	0.78	0.78	-1.45%	1,300,292
Jan 20, 2026	0.71	0.80	0.70	0.79	0.79	5.49%	181,837
Jan 16, 2026	0.72	0.76	0.70	0.75	0.75	4.46%	63,565
Jan 15, 2026	0.72	0.72	0.70	0.72	0.72	0.01%	53,181
Jan 14, 2026	0.74	0.74	0.70	0.72	0.72	-2.57%	70,549
Jan 13, 2026	0.73	0.75	0.72	0.74	0.74	0.27%	60,952
Jan 12, 2026	0.73	0.75	0.70	0.74	0.74	-1.42%	147,294
Jan 9, 2026	0.71	0.75	0.70	0.75	0.75	2.41%	23,394
Jan 8, 2026	0.71	0.75	0.69	0.73	0.73	2.80%	69,667
Jan 7, 2026	0.68	0.72	0.68	0.71	0.71	2.17%	95,523
Jan 6, 2026	0.69	0.73	0.61	0.70	0.70	-4.40%	102,632
Jan 5, 2026	0.60	0.81	0.60	0.73	0.73	17.66%	712,381
Jan 2, 2026	0.65	0.65	0.55	0.62	0.62	-3.75%	200,238
Dec 31, 2025	0.60	0.67	0.53	0.64	0.64	16.52%	5,620,608
Dec 30, 2025	0.48	0.60	0.48	0.55	0.55	14.55%	1,360,214
Dec 29, 2025	0.53	0.53	0.48	0.48	0.48	-7.57%	96,450
Dec 26, 2025	0.47	0.67	0.45	0.52	0.52	15.31%	4,772,457
Dec 24, 2025	0.45	0.49	0.45	0.45	0.45	-	45,124
Dec 23, 2025	0.50	0.52	0.45	0.45	0.45	-7.22%	21,504
Dec 22, 2025	0.55	0.55	0.45	0.49	0.49	-9.93%	79,575
Dec 19, 2025	0.60	0.60	0.54	0.54	0.54	-4.81%	42,441
Dec 18, 2025	0.56	0.60	0.56	0.57	0.57	0.89%	25,486
Dec 17, 2025	0.56	0.59	0.56	0.56	0.56	-0.58%	23,279
Dec 16, 2025	0.63	0.63	0.56	0.57	0.57	-3.35%	24,738
Dec 15, 2025	0.65	0.65	0.59	0.59	0.59	-4.22%	36,772
Dec 12, 2025	0.61	0.64	0.60	0.61	0.61	-0.52%	9,429
Dec 11, 2025	0.60	0.64	0.60	0.61	0.61	-1.08%	35,433
Dec 10, 2025	0.65	0.65	0.58	0.62	0.62	2.63%	19,446
Dec 9, 2025	0.65	0.65	0.56	0.61	0.61	-5.25%	105,267
Dec 8, 2025	0.63	0.65	0.62	0.64	0.64	4.88%	12,327
Dec 5, 2025	0.62	0.62	0.60	0.61	0.61	-0.39%	18,492
Dec 4, 2025	0.60	0.64	0.60	0.61	0.61	-2.98%	22,430
Dec 3, 2025	0.59	0.64	0.58	0.63	0.63	1.45%	46,335
Dec 2, 2025	0.62	0.65	0.62	0.62	0.62	-2.24%	26,726
Dec 1, 2025	0.65	0.66	0.64	0.64	0.64	-1.76%	40,135
Nov 28, 2025	0.68	0.69	0.63	0.65	0.65	-1.04%	18,564
Nov 26, 2025	0.63	0.70	0.63	0.65	0.65	5.81%	180,771
Nov 25, 2025	0.61	0.63	0.58	0.62	0.62	0.57%	21,224
Nov 24, 2025	0.63	0.63	0.59	0.61	0.61	0.79%	22,227
Nov 21, 2025	0.56	0.61	0.56	0.61	0.61	9.92%	30,377
Nov 20, 2025	0.61	0.65	0.55	0.55	0.55	-5.26%	98,990
Nov 19, 2025	0.61	0.61	0.59	0.59	0.59	-1.94%	19,168
Nov 18, 2025	0.64	0.67	0.59	0.60	0.60	-10.93%	146,102
Nov 17, 2025	0.78	0.78	0.66	0.67	0.67	-12.82%	124,444
Nov 14, 2025	0.60	0.85	0.57	0.77	0.77	7.54%	734,076
Nov 13, 2025	0.56	0.80	0.56	0.71	0.71	23.92%	1,122,088
Nov 12, 2025	0.59	0.59	0.56	0.58	0.58	-3.27%	35,664
Nov 11, 2025	0.64	0.64	0.58	0.60	0.60	-4.78%	58,266
Nov 10, 2025	0.64	0.64	0.61	0.63	0.63	3.80%	26,397
Nov 7, 2025	0.59	0.65	0.58	0.60	0.60	0.92%	51,444

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.