SGLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.71	0.73	0.66	0.69	0.69	-0.22%	59,363
Apr 23, 2025	0.68	0.71	0.62	0.70	0.70	6.43%	75,008
Apr 22, 2025	0.64	0.66	0.62	0.65	0.65	1.73%	39,482
Apr 21, 2025	0.67	0.67	0.62	0.64	0.64	-1.25%	48,108
Apr 17, 2025	0.63	0.68	0.63	0.65	0.65	2.36%	28,996
Apr 16, 2025	0.66	0.67	0.58	0.64	0.64	-3.14%	37,075
Apr 15, 2025	0.67	0.76	0.58	0.66	0.66	-8.54%	134,926
Apr 14, 2025	0.75	0.75	0.68	0.72	0.72	1.20%	13,330
Apr 11, 2025	0.71	0.72	0.65	0.71	0.71	-2.71%	79,659
Apr 10, 2025	0.70	0.82	0.66	0.73	0.73	0.93%	156,076
Apr 9, 2025	0.70	0.75	0.63	0.72	0.72	0.32%	113,582
Apr 8, 2025	0.62	0.80	0.60	0.72	0.72	16.16%	242,142
Apr 7, 2025	0.61	0.66	0.57	0.62	0.62	-4.03%	70,351
Apr 4, 2025	0.72	0.72	0.64	0.65	0.65	-5.16%	102,728
Apr 3, 2025	0.65	0.72	0.61	0.68	0.68	-0.10%	77,993
Apr 2, 2025	0.64	0.74	0.54	0.68	0.68	1.14%	211,700
Apr 1, 2025	0.70	0.74	0.62	0.67	0.67	-12.52%	278,442
Mar 31, 2025	0.65	0.79	0.65	0.77	0.77	-3.84%	322,892
Mar 28, 2025	0.76	1.20	0.73	0.80	0.80	-1.62%	8,551,969
Mar 27, 2025	0.80	0.85	0.77	0.81	0.81	0.16%	131,171
Mar 26, 2025	0.85	0.89	0.75	0.81	0.81	-8.25%	268,041
Mar 25, 2025	1.41	1.41	0.81	0.89	0.89	-40.60%	1,327,391
Mar 24, 2025	1.48	1.55	1.13	1.49	1.49	-11.31%	2,645,668
Mar 21, 2025	0.69	1.86	0.69	1.68	1.68	143.44%	27,809,592
Mar 20, 2025	0.76	0.80	0.67	0.69	0.69	-11.53%	42,690
Mar 19, 2025	0.79	0.80	0.76	0.78	0.78	2.63%	13,477
Mar 18, 2025	0.79	0.79	0.74	0.76	0.76	2.41%	8,982
Mar 17, 2025	0.74	0.80	0.73	0.74	0.74	-2.36%	7,068
Mar 14, 2025	0.82	0.83	0.75	0.76	0.76	-5.63%	16,704
Mar 13, 2025	0.82	0.84	0.75	0.81	0.81	0.64%	52,161
Mar 12, 2025	0.79	0.81	0.73	0.80	0.80	-2.65%	9,320
Mar 11, 2025	0.80	0.83	0.74	0.82	0.82	-0.96%	9,074
Mar 10, 2025	0.83	0.83	0.75	0.83	0.83	-0.95%	18,783
Mar 7, 2025	0.74	0.84	0.74	0.84	0.84	13.40%	16,737
Mar 6, 2025	0.70	0.74	0.69	0.74	0.74	6.84%	17,557
Mar 5, 2025	0.70	0.70	0.67	0.69	0.69	-6.77%	31,924
Mar 4, 2025	0.75	0.78	0.69	0.74	0.74	-2.89%	41,729
Mar 3, 2025	0.79	0.82	0.76	0.76	0.76	-4.60%	36,187
Feb 28, 2025	0.77	0.84	0.77	0.80	0.80	-1.26%	28,534
Feb 27, 2025	0.87	0.90	0.81	0.81	0.81	-5.04%	22,333
Feb 26, 2025	0.86	0.93	0.85	0.85	0.85	-0.70%	48,783
Feb 25, 2025	0.94	0.95	0.77	0.86	0.86	-7.92%	149,686
Feb 24, 2025	0.82	0.98	0.82	0.93	0.93	13.08%	124,328
Feb 21, 2025	0.82	0.85	0.79	0.83	0.83	2.75%	48,549
Feb 20, 2025	0.85	0.88	0.78	0.80	0.80	-5.76%	61,641
Feb 19, 2025	0.91	0.91	0.83	0.85	0.85	-0.29%	45,888
Feb 18, 2025	0.84	0.95	0.82	0.86	0.86	0.79%	72,217
Feb 14, 2025	0.90	0.91	0.83	0.85	0.85	-2.37%	47,032
Feb 13, 2025	0.89	0.90	0.82	0.87	0.87	-2.31%	84,087
Feb 12, 2025	0.97	0.98	0.84	0.89	0.89	-6.32%	170,002