Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
1.580
-0.070 (-4.24%)
Nov 4, 2024, 4:00 PM EST - Market closed
SGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.65 | 1.73 | 1.52 | 1.58 | 1.58 | -4.24% | 43,335 |
| Nov 1, 2024 | 1.64 | 1.80 | 1.61 | 1.65 | 1.65 | -1.20% | 34,948 |
| Oct 31, 2024 | 1.73 | 1.73 | 1.62 | 1.67 | 1.67 | -2.34% | 15,678 |
| Oct 30, 2024 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -1.16% | 13,426 |
| Oct 29, 2024 | 1.73 | 1.77 | 1.66 | 1.73 | 1.73 | 2.37% | 36,392 |
| Oct 28, 2024 | 1.64 | 1.71 | 1.64 | 1.69 | 1.69 | 3.05% | 13,788 |
| Oct 25, 2024 | 1.66 | 1.70 | 1.60 | 1.64 | 1.64 | 2.50% | 29,870 |
| Oct 24, 2024 | 1.62 | 1.66 | 1.57 | 1.60 | 1.60 | -3.61% | 19,233 |
| Oct 23, 2024 | 1.70 | 1.70 | 1.50 | 1.66 | 1.66 | -2.35% | 34,705 |
| Oct 22, 2024 | 1.63 | 1.70 | 1.54 | 1.70 | 1.70 | 4.29% | 32,206 |
| Oct 21, 2024 | 1.73 | 1.73 | 1.59 | 1.63 | 1.63 | -0.61% | 26,321 |
| Oct 18, 2024 | 1.63 | 1.64 | 1.58 | 1.64 | 1.64 | - | 4,817 |
| Oct 17, 2024 | 1.59 | 1.67 | 1.55 | 1.64 | 1.64 | 3.14% | 38,085 |
| Oct 16, 2024 | 1.53 | 1.62 | 1.52 | 1.59 | 1.59 | 4.61% | 24,229 |
| Oct 15, 2024 | 1.55 | 1.55 | 1.44 | 1.52 | 1.52 | -6.81% | 71,453 |
| Oct 14, 2024 | 1.59 | 1.68 | 1.55 | 1.63 | 1.63 | -1.15% | 16,989 |
| Oct 11, 2024 | 1.61 | 1.67 | 1.56 | 1.65 | 1.65 | -1.79% | 26,943 |
| Oct 10, 2024 | 1.59 | 1.72 | 1.55 | 1.68 | 1.68 | 0.60% | 7,478 |
| Oct 9, 2024 | 1.66 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 15,455 |
| Oct 8, 2024 | 1.71 | 1.73 | 1.62 | 1.68 | 1.68 | -1.75% | 25,188 |
| Oct 7, 2024 | 1.72 | 1.73 | 1.61 | 1.71 | 1.71 | 3.01% | 24,659 |
| Oct 4, 2024 | 1.57 | 1.74 | 1.57 | 1.66 | 1.66 | 5.73% | 23,082 |
| Oct 3, 2024 | 1.74 | 1.75 | 1.55 | 1.57 | 1.57 | -10.29% | 55,354 |
| Oct 2, 2024 | 1.50 | 1.79 | 1.50 | 1.75 | 1.75 | 13.64% | 99,019 |
| Oct 1, 2024 | 1.47 | 1.58 | 1.45 | 1.54 | 1.54 | -0.65% | 48,179 |
| Sep 30, 2024 | 1.64 | 1.64 | 1.41 | 1.55 | 1.55 | -3.73% | 83,871 |
| Sep 27, 2024 | 1.40 | 1.89 | 1.33 | 1.61 | 1.61 | 18.38% | 495,940 |
| Sep 26, 2024 | 1.34 | 1.39 | 1.28 | 1.36 | 1.36 | 1.49% | 107,402 |
| Sep 25, 2024 | 1.44 | 1.46 | 1.27 | 1.34 | 1.34 | -8.22% | 76,530 |
| Sep 24, 2024 | 1.49 | 1.57 | 1.42 | 1.46 | 1.46 | -11.52% | 367,987 |
| Sep 23, 2024 | 1.78 | 1.78 | 1.62 | 1.65 | 1.65 | -4.62% | 53,098 |
| Sep 20, 2024 | 1.71 | 1.78 | 1.62 | 1.73 | 1.73 | 1.17% | 75,649 |
| Sep 19, 2024 | 2.12 | 2.27 | 1.70 | 1.71 | 1.71 | -18.57% | 419,585 |
| Sep 18, 2024 | 1.55 | 2.45 | 1.55 | 2.10 | 2.10 | 35.22% | 921,852 |
| Sep 17, 2024 | 1.50 | 1.57 | 1.46 | 1.55 | 1.55 | 6.37% | 51,880 |
| Sep 16, 2024 | 1.67 | 1.67 | 1.44 | 1.46 | 1.46 | -9.32% | 96,348 |
| Sep 13, 2024 | 1.60 | 1.70 | 1.58 | 1.61 | 1.61 | 1.90% | 124,783 |
| Sep 12, 2024 | 1.67 | 1.67 | 1.51 | 1.58 | 1.58 | -4.82% | 97,869 |
| Sep 11, 2024 | 1.75 | 1.80 | 1.62 | 1.66 | 1.66 | -4.05% | 137,396 |
| Sep 10, 2024 | 2.09 | 2.13 | 1.69 | 1.73 | 1.73 | -32.16% | 459,526 |
| Sep 9, 2024 | 2.35 | 2.80 | 2.04 | 2.55 | 2.55 | 10.87% | 289,453 |
| Sep 6, 2024 | 2.94 | 3.41 | 1.92 | 2.30 | 2.30 | -7.26% | 1,092,017 |
| Sep 5, 2024 | 5.29 | 5.30 | 1.64 | 2.48 | 2.48 | -63.15% | 2,550,196 |
| Sep 4, 2024 | 7.03 | 7.17 | 6.22 | 6.73 | 6.73 | -1.17% | 73,514 |
| Sep 3, 2024 | 5.92 | 7.39 | 5.84 | 6.81 | 6.81 | 8.10% | 204,079 |
| Aug 30, 2024 | 5.80 | 6.83 | 4.75 | 6.30 | 6.30 | 7.51% | 694,369 |
| Aug 29, 2024 | 4.20 | 7.65 | 3.39 | 5.86 | 5.86 | 35.65% | 3,734,668 |
| Aug 28, 2024 | 4.20 | 4.41 | 4.20 | 4.32 | 4.32 | 0.23% | 3,186 |
| Aug 27, 2024 | 4.42 | 4.42 | 4.12 | 4.31 | 4.31 | -2.93% | 6,891 |
| Aug 26, 2024 | 4.58 | 4.99 | 4.41 | 4.44 | 4.44 | 0.79% | 192,360 |
| Aug 23, 2024 | 4.14 | 4.60 | 4.06 | 4.41 | 4.41 | 11.80% | 428,138 |
| Aug 22, 2024 | 3.80 | 4.50 | 3.80 | 3.94 | 3.94 | 15.44% | 37,489 |
| Aug 21, 2024 | 2.67 | 3.77 | 2.67 | 3.41 | 3.41 | 22.77% | 35,217 |
| Aug 20, 2024 | 2.78 | 2.88 | 2.68 | 2.78 | 2.78 | 0.04% | 4,725 |
| Aug 19, 2024 | 2.84 | 2.88 | 2.77 | 2.78 | 2.78 | -4.99% | 5,651 |
| Aug 16, 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | 418 |
| Aug 15, 2024 | 2.86 | 2.99 | 2.78 | 2.93 | 2.93 | -2.17% | 15,894 |
| Aug 14, 2024 | 3.01 | 3.15 | 2.89 | 2.99 | 2.99 | -7.72% | 3,245 |
| Aug 13, 2024 | 3.27 | 3.27 | 3.05 | 3.24 | 3.24 | -1.82% | 6,545 |
| Aug 12, 2024 | 3.07 | 3.40 | 3.07 | 3.30 | 3.30 | 12.24% | 5,845 |
| Aug 9, 2024 | 2.83 | 2.98 | 2.83 | 2.94 | 2.94 | 1.31% | 4,294 |
| Aug 8, 2024 | 2.90 | 3.23 | 2.90 | 2.90 | 2.90 | -2.62% | 8,786 |
| Aug 7, 2024 | 3.09 | 3.09 | 2.98 | 2.98 | 2.98 | -9.37% | 2,178 |
| Aug 6, 2024 | 3.02 | 3.29 | 3.01 | 3.29 | 3.29 | 4.38% | 2,881 |
| Aug 5, 2024 | 3.50 | 3.50 | 3.13 | 3.15 | 3.15 | -18.81% | 5,381 |
| Aug 2, 2024 | 3.73 | 3.88 | 3.70 | 3.88 | 3.88 | 2.11% | 1,531 |
| Aug 1, 2024 | 3.95 | 3.95 | 3.70 | 3.80 | 3.80 | -5.00% | 3,129 |
| Jul 31, 2024 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -5.64% | 2,169 |
| Jul 30, 2024 | 4.27 | 4.39 | 4.00 | 4.24 | 4.24 | 4.15% | 2,366 |
| Jul 29, 2024 | 4.18 | 4.45 | 4.07 | 4.07 | 4.07 | 1.50% | 3,425 |
| Jul 26, 2024 | 4.27 | 4.36 | 4.01 | 4.01 | 4.01 | -5.38% | 6,161 |
| Jul 25, 2024 | 4.75 | 4.79 | 4.24 | 4.24 | 4.24 | -12.07% | 9,437 |
| Jul 24, 2024 | 4.83 | 4.99 | 4.78 | 4.82 | 4.82 | -4.55% | 6,775 |
| Jul 23, 2024 | 5.09 | 5.09 | 5.05 | 5.05 | 5.05 | 2.66% | 717 |
| Jul 22, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.55% | 628 |
| Jul 19, 2024 | 4.95 | 5.10 | 4.86 | 5.10 | 5.10 | 2.82% | 3,182 |
| Jul 18, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | 560 |
| Jul 17, 2024 | 4.99 | 4.99 | 4.84 | 4.84 | 4.84 | -0.23% | 704 |
| Jul 16, 2024 | 4.77 | 5.00 | 4.77 | 4.85 | 4.85 | -1.20% | 7,897 |
| Jul 15, 2024 | 4.79 | 5.00 | 4.79 | 4.91 | 4.91 | 1.03% | 7,694 |
| Jul 12, 2024 | 4.90 | 4.99 | 4.81 | 4.86 | 4.86 | -0.82% | 6,648 |
| Jul 11, 2024 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | 2.08% | 4,219 |
| Jul 10, 2024 | 4.89 | 4.99 | 4.79 | 4.80 | 4.80 | 0.63% | 4,277 |
| Jul 9, 2024 | 5.06 | 5.06 | 4.77 | 4.77 | 4.77 | -6.47% | 4,405 |
| Jul 8, 2024 | 5.04 | 5.20 | 5.02 | 5.10 | 5.10 | 0.79% | 17,367 |
| Jul 5, 2024 | 5.20 | 5.29 | 5.03 | 5.06 | 5.06 | -3.98% | 7,818 |
| Jul 3, 2024 | 5.11 | 5.42 | 5.06 | 5.27 | 5.27 | 2.73% | 52,005 |
| Jul 2, 2024 | 5.34 | 5.75 | 5.02 | 5.13 | 5.13 | -5.52% | 120,232 |
| Jul 1, 2024 | 5.17 | 5.84 | 4.81 | 5.43 | 5.43 | 9.04% | 245,858 |
| Jun 28, 2024 | 5.20 | 5.39 | 4.75 | 4.98 | 4.98 | -4.23% | 153,871 |
| Jun 27, 2024 | 5.28 | 5.50 | 4.95 | 5.20 | 5.20 | 3.38% | 483,805 |
| Jun 26, 2024 | 4.77 | 5.38 | 4.77 | 5.03 | 5.03 | 1.41% | 262,503 |
| Jun 25, 2024 | 4.24 | 5.00 | 4.24 | 4.96 | 4.96 | 15.35% | 42,162 |
| Jun 24, 2024 | 4.54 | 4.55 | 4.15 | 4.30 | 4.30 | -5.08% | 6,448 |
| Jun 21, 2024 | 4.71 | 5.25 | 4.53 | 4.53 | 4.53 | -8.67% | 60,921 |
| Jun 20, 2024 | 4.73 | 4.99 | 4.54 | 4.96 | 4.96 | 2.06% | 4,340 |
| Jun 18, 2024 | 4.76 | 5.00 | 4.75 | 4.86 | 4.86 | 3.18% | 5,523 |
| Jun 17, 2024 | 4.90 | 5.20 | 4.71 | 4.71 | 4.71 | -3.09% | 7,635 |
| Jun 14, 2024 | 4.93 | 5.38 | 4.55 | 4.86 | 4.86 | -5.26% | 4,090 |
| Jun 13, 2024 | 5.23 | 5.38 | 4.72 | 5.13 | 5.13 | 0.59% | 17,853 |