Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
3.600
+0.520 (16.88%)
At close: Jan 21, 2025, 4:00 PM
3.730
+0.130 (3.61%)
After-hours: Jan 21, 2025, 7:30 PM EST
SGLY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 3.07 | 3.71 | 2.80 | 3.60 | 3.60 | 16.88% | 347,800 |
Jan 17, 2025 | 2.96 | 3.25 | 2.66 | 3.08 | 3.08 | 4.76% | 217,116 |
Jan 16, 2025 | 2.46 | 2.97 | 2.41 | 2.94 | 2.94 | 21.49% | 149,635 |
Jan 15, 2025 | 2.45 | 2.48 | 2.31 | 2.42 | 2.42 | -1.02% | 88,321 |
Jan 14, 2025 | 2.40 | 2.51 | 2.18 | 2.45 | 2.45 | 2.30% | 173,942 |
Jan 13, 2025 | 2.19 | 2.39 | 2.09 | 2.39 | 2.39 | 9.63% | 91,163 |
Jan 10, 2025 | 2.09 | 2.18 | 2.06 | 2.18 | 2.18 | 6.34% | 33,658 |
Jan 8, 2025 | 2.30 | 2.30 | 1.98 | 2.05 | 2.05 | -10.09% | 41,346 |
Jan 7, 2025 | 2.33 | 2.43 | 2.28 | 2.28 | 2.28 | -2.15% | 69,729 |
Jan 6, 2025 | 2.07 | 2.45 | 2.07 | 2.33 | 2.33 | 14.22% | 141,614 |
Jan 3, 2025 | 1.87 | 2.13 | 1.87 | 2.04 | 2.04 | 9.09% | 75,584 |
Jan 2, 2025 | 1.62 | 2.02 | 1.62 | 1.87 | 1.87 | 15.43% | 121,589 |
Dec 31, 2024 | 1.59 | 1.69 | 1.58 | 1.62 | 1.62 | 0.62% | 53,719 |
Dec 30, 2024 | 1.53 | 1.70 | 1.40 | 1.61 | 1.61 | 3.87% | 88,150 |
Dec 27, 2024 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 6.90% | 19,106 |
Dec 26, 2024 | 1.49 | 1.53 | 1.45 | 1.45 | 1.45 | -2.68% | 9,151 |
Dec 24, 2024 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | 3,701 |
Dec 23, 2024 | 1.53 | 1.55 | 1.39 | 1.47 | 1.47 | -5.16% | 9,098 |
Dec 20, 2024 | 1.57 | 1.57 | 1.44 | 1.55 | 1.55 | -1.90% | 18,656 |
Dec 19, 2024 | 1.58 | 1.61 | 1.58 | 1.58 | 1.58 | - | 11,306 |
Dec 18, 2024 | 1.65 | 1.66 | 1.58 | 1.58 | 1.58 | -3.72% | 6,644 |
Dec 17, 2024 | 1.65 | 1.70 | 1.62 | 1.64 | 1.64 | -1.03% | 9,559 |
Dec 16, 2024 | 1.71 | 1.71 | 1.61 | 1.66 | 1.66 | 1.10% | 20,310 |
Dec 13, 2024 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | - | 6,465 |
Dec 12, 2024 | 1.62 | 1.71 | 1.60 | 1.64 | 1.64 | 1.23% | 9,595 |
Dec 11, 2024 | 1.62 | 1.70 | 1.62 | 1.62 | 1.62 | -4.14% | 3,444 |
Dec 10, 2024 | 1.61 | 1.72 | 1.58 | 1.69 | 1.69 | 4.97% | 14,489 |
Dec 9, 2024 | 1.59 | 1.63 | 1.57 | 1.61 | 1.61 | 2.55% | 13,227 |
Dec 6, 2024 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | 0.64% | 7,830 |
Dec 5, 2024 | 1.63 | 1.63 | 1.50 | 1.56 | 1.56 | -3.11% | 13,483 |
Dec 4, 2024 | 1.60 | 1.66 | 1.56 | 1.61 | 1.61 | -4.73% | 19,321 |
Dec 3, 2024 | 1.63 | 1.73 | 1.59 | 1.69 | 1.69 | 7.64% | 17,291 |
Dec 2, 2024 | 1.66 | 1.66 | 1.50 | 1.57 | 1.57 | -1.88% | 44,002 |
Nov 29, 2024 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | -3.61% | 25,359 |
Nov 27, 2024 | 1.74 | 1.74 | 1.66 | 1.66 | 1.66 | -0.60% | 6,928 |
Nov 26, 2024 | 1.68 | 1.74 | 1.66 | 1.67 | 1.67 | 0.60% | 9,071 |
Nov 25, 2024 | 1.69 | 1.73 | 1.66 | 1.66 | 1.66 | 3.11% | 13,863 |
Nov 22, 2024 | 1.52 | 1.65 | 1.45 | 1.61 | 1.61 | 7.33% | 13,269 |
Nov 21, 2024 | 1.59 | 1.60 | 1.41 | 1.50 | 1.50 | -5.66% | 27,295 |
Nov 20, 2024 | 1.75 | 1.75 | 1.53 | 1.59 | 1.59 | -3.05% | 44,395 |
Nov 19, 2024 | 1.79 | 1.79 | 1.60 | 1.64 | 1.64 | 0.61% | 30,422 |
Nov 18, 2024 | 1.91 | 2.05 | 1.63 | 1.63 | 1.63 | -7.91% | 53,534 |
Nov 15, 2024 | 2.31 | 2.31 | 1.61 | 1.77 | 1.77 | -18.43% | 123,485 |
Nov 14, 2024 | 2.05 | 2.35 | 2.05 | 2.17 | 2.17 | 4.83% | 60,795 |
Nov 13, 2024 | 1.72 | 2.10 | 1.69 | 2.07 | 2.07 | 17.61% | 116,760 |
Nov 12, 2024 | 1.72 | 1.85 | 1.66 | 1.76 | 1.76 | 1.15% | 37,453 |
Nov 11, 2024 | 1.76 | 1.81 | 1.65 | 1.74 | 1.74 | 3.57% | 36,696 |
Nov 8, 2024 | 1.73 | 1.75 | 1.67 | 1.68 | 1.68 | -3.72% | 3,018 |
Nov 7, 2024 | 1.80 | 1.80 | 1.66 | 1.75 | 1.75 | 1.16% | 13,624 |
Nov 6, 2024 | 1.73 | 1.73 | 1.63 | 1.73 | 1.73 | 4.55% | 6,267 |
Nov 5, 2024 | 1.57 | 1.68 | 1.56 | 1.65 | 1.65 | 4.43% | 7,466 |
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 |