SGLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.89	0.92	0.86	0.87	0.87	-1.29%	24,688
May 27, 2025	0.92	0.94	0.85	0.88	0.88	-5.30%	92,825
May 23, 2025	0.84	1.10	0.84	0.93	0.93	4.67%	150,650
May 22, 2025	0.92	0.93	0.87	0.89	0.89	-3.24%	16,005
May 21, 2025	0.90	0.94	0.87	0.92	0.92	0.08%	18,791
May 20, 2025	0.94	0.94	0.89	0.92	0.92	-0.86%	6,883
May 19, 2025	0.88	0.93	0.87	0.93	0.93	4.38%	32,293
May 16, 2025	0.97	0.97	0.89	0.89	0.89	-	31,935
May 15, 2025	0.92	0.95	0.87	0.89	0.89	-5.50%	50,536
May 14, 2025	0.85	0.96	0.82	0.94	0.94	15.62%	124,818
May 13, 2025	1.12	1.23	0.73	0.81	0.81	-27.41%	436,215
May 12, 2025	1.28	1.28	1.05	1.12	1.12	-5.88%	168,147
May 9, 2025	1.08	1.20	1.02	1.19	1.19	12.26%	331,545
May 8, 2025	1.00	1.08	0.97	1.06	1.06	9.97%	109,865
May 7, 2025	0.92	1.07	0.91	0.96	0.96	4.75%	52,007
May 6, 2025	0.92	0.93	0.88	0.92	0.92	5.13%	20,327
May 5, 2025	0.93	0.93	0.87	0.88	0.88	-6.14%	29,139
May 2, 2025	0.92	0.97	0.89	0.93	0.93	-1.73%	62,113
May 1, 2025	1.08	1.08	0.90	0.95	0.95	-10.47%	177,786
Apr 30, 2025	0.85	1.15	0.82	1.06	1.06	30.03%	570,565
Apr 29, 2025	0.75	0.82	0.75	0.82	0.82	6.56%	67,369
Apr 28, 2025	0.71	0.80	0.70	0.77	0.77	7.75%	86,119
Apr 25, 2025	0.72	0.74	0.61	0.71	0.71	2.38%	95,466
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