Singularity Future Technology Ltd. (SGLY)

SGLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.60	0.67	0.53	0.64	0.64	16.52%	5,571,332
Dec 30, 2025	0.48	0.60	0.48	0.55	0.55	14.55%	445,549
Dec 29, 2025	0.53	0.53	0.48	0.48	0.48	-7.57%	85,965
Dec 26, 2025	0.47	0.67	0.45	0.52	0.52	15.31%	4,750,335
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%	21,200
Dec 22, 2025	0.55	0.55	0.45	0.49	0.49	-9.93%	79,574
Dec 19, 2025	0.60	0.60	0.54	0.54	0.54	-4.81%	42,241
Dec 18, 2025	0.56	0.60	0.56	0.57	0.57	0.89%	25,169
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
Nov 6, 2025	0.63	0.64	0.58	0.60	0.60	-4.86%	26,457
Nov 5, 2025	0.59	0.63	0.57	0.63	0.63	6.49%	54,049
Nov 4, 2025	0.63	0.63	0.58	0.59	0.59	-6.13%	68,061
Nov 3, 2025	0.63	0.64	0.62	0.63	0.63	0.03%	76,215
Oct 31, 2025	0.63	0.63	0.62	0.63	0.63	-0.29%	64,758
Oct 30, 2025	0.67	0.67	0.62	0.63	0.63	-8.57%	64,259
Oct 29, 2025	0.68	0.70	0.66	0.69	0.69	-1.82%	173,599
Oct 28, 2025	0.70	0.71	0.67	0.70	0.70	0.23%	526,653
Oct 27, 2025	0.73	0.73	0.69	0.70	0.70	-2.22%	79,098
Oct 24, 2025	0.73	0.73	0.70	0.72	0.72	-2.03%	114,907
Oct 23, 2025	0.75	0.75	0.71	0.73	0.73	-2.48%	26,096
Oct 22, 2025	0.83	0.83	0.75	0.75	0.75	-9.72%	80,428
Oct 21, 2025	0.79	0.85	0.77	0.83	0.83	1.84%	139,298

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.