Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
0.8001
-0.0132 (-1.62%)
At close: Mar 28, 2025, 4:00 PM
0.7357
-0.0644 (-8.05%)
After-hours: Mar 28, 2025, 7:54 PM EDT
SGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.76 | 1.20 | 0.73 | 0.80 | 0.80 | -1.62% | 8,497,798 |
| 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 |
| Feb 11, 2025 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | 0.97% | 28,769 |
| Feb 10, 2025 | 1.03 | 1.04 | 0.91 | 0.94 | 0.94 | -8.65% | 148,274 |
| Feb 7, 2025 | 1.11 | 1.12 | 1.00 | 1.03 | 1.03 | - | 240,162 |
| Feb 6, 2025 | 1.01 | 1.05 | 0.93 | 1.03 | 1.03 | -0.96% | 275,856 |
| Feb 5, 2025 | 1.05 | 1.17 | 0.98 | 1.04 | 1.04 | -0.95% | 727,757 |
| Feb 4, 2025 | 1.19 | 1.20 | 0.98 | 1.05 | 1.05 | -7.89% | 1,722,177 |
| Feb 3, 2025 | 0.67 | 1.50 | 0.67 | 1.14 | 1.14 | 65.34% | 58,883,788 |
| Jan 31, 2025 | 0.91 | 0.91 | 0.66 | 0.69 | 0.69 | -23.93% | 595,253 |
| Jan 30, 2025 | 1.02 | 1.09 | 0.90 | 0.91 | 0.91 | -12.00% | 287,855 |
| Jan 29, 2025 | 1.17 | 1.25 | 1.00 | 1.03 | 1.03 | -12.71% | 301,289 |
| Jan 28, 2025 | 1.48 | 1.50 | 1.15 | 1.18 | 1.18 | -20.27% | 244,759 |
| Jan 27, 2025 | 1.59 | 1.64 | 1.48 | 1.48 | 1.48 | -9.20% | 215,283 |
| Jan 24, 2025 | 2.29 | 2.30 | 1.57 | 1.63 | 1.63 | -38.26% | 923,432 |
| Jan 23, 2025 | 3.67 | 3.71 | 2.47 | 2.64 | 2.64 | -28.65% | 870,823 |
| Jan 22, 2025 | 3.33 | 5.49 | 3.10 | 3.70 | 3.70 | 2.78% | 1,450,260 |
| 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 |