SGLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.40	0.42	0.38	0.42	0.42	1.92%	30,250
Mar 2, 2026	0.41	0.42	0.40	0.42	0.42	1.59%	29,496
Feb 27, 2026	0.43	0.43	0.40	0.41	0.41	-3.58%	26,199
Feb 26, 2026	0.43	0.43	0.39	0.42	0.42	3.84%	41,151
Feb 25, 2026	0.37	0.41	0.37	0.41	0.41	5.96%	49,977
Feb 24, 2026	0.37	0.39	0.37	0.39	0.39	4.24%	24,843
Feb 23, 2026	0.39	0.39	0.37	0.37	0.37	-1.25%	35,671
Feb 20, 2026	0.37	0.38	0.36	0.38	0.38	1.11%	14,567
Feb 19, 2026	0.37	0.38	0.35	0.37	0.37	0.08%	60,114
Feb 18, 2026	0.37	0.37	0.35	0.37	0.37	1.95%	27,404
Feb 17, 2026	0.37	0.37	0.34	0.36	0.36	0.97%	74,958
Feb 13, 2026	0.37	0.39	0.35	0.36	0.36	-10.22%	215,084
Feb 12, 2026	0.44	0.44	0.35	0.40	0.40	-5.20%	1,065,340
Feb 11, 2026	0.43	0.43	0.41	0.42	0.42	-3.42%	16,830
Feb 10, 2026	0.42	0.45	0.42	0.44	0.44	2.46%	102,714
Feb 9, 2026	0.43	0.43	0.41	0.43	0.43	-0.58%	79,643
Feb 6, 2026	0.43	0.47	0.40	0.43	0.43	2.80%	187,665
Feb 5, 2026	0.44	0.47	0.40	0.42	0.42	-4.93%	99,856
Feb 4, 2026	0.51	0.51	0.44	0.44	0.44	-9.63%	133,387
Feb 3, 2026	0.51	0.54	0.49	0.49	0.49	-7.64%	79,543
Feb 2, 2026	0.54	0.58	0.49	0.53	0.53	-4.84%	270,120
Jan 30, 2026	0.55	0.61	0.54	0.55	0.55	0.07%	268,393
Jan 29, 2026	0.58	0.58	0.53	0.55	0.55	-4.60%	68,169
Jan 28, 2026	0.57	0.61	0.57	0.58	0.58	0.57%	57,037
Jan 27, 2026	0.60	0.61	0.56	0.58	0.58	-0.48%	54,961
Jan 26, 2026	0.64	0.68	0.56	0.58	0.58	-14.48%	313,413
Jan 23, 2026	0.75	0.76	0.66	0.68	0.68	-11.09%	130,103
Jan 22, 2026	0.77	0.80	0.75	0.76	0.76	-2.48%	143,426
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