Skip to main content
Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
0.826
+0.022 (2.75%)
At close: Feb 21, 2025, 4:00 PM
0.837
+0.011 (1.33%)
After-hours: Feb 21, 2025, 4:59 PM EST

SGLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.820.850.790.830.832.75%48,549
Feb 20, 20250.850.880.780.800.80-5.76%61,641
Feb 19, 20250.910.910.830.850.85-0.29%45,888
Feb 18, 20250.840.950.820.860.860.79%72,217
Feb 14, 20250.900.910.830.850.85-2.37%47,032
Feb 13, 20250.890.900.820.870.87-2.31%84,087
Feb 12, 20250.970.980.840.890.89-6.32%170,002
Feb 11, 20250.950.970.900.950.950.97%28,769
Feb 10, 20251.031.040.910.940.94-8.65%148,274
Feb 7, 20251.111.121.001.031.03-240,162
Feb 6, 20251.011.050.931.031.03-0.96%275,856
Feb 5, 20251.051.170.981.041.04-0.95%727,757
Feb 4, 20251.191.200.981.051.05-7.89%1,722,177
Feb 3, 20250.671.500.671.141.1465.34%58,883,788
Jan 31, 20250.910.910.660.690.69-23.93%595,253
Jan 30, 20251.021.090.900.910.91-12.00%287,855
Jan 29, 20251.171.251.001.031.03-12.71%301,289
Jan 28, 20251.481.501.151.181.18-20.27%244,759
Jan 27, 20251.591.641.481.481.48-9.20%215,283
Jan 24, 20252.292.301.571.631.63-38.26%923,432
Jan 23, 20253.673.712.472.642.64-28.65%870,823
Jan 22, 20253.335.493.103.703.702.78%1,450,260
Jan 21, 20253.073.712.803.603.6016.88%347,800
Jan 17, 20252.963.252.663.083.084.76%217,116
Jan 16, 20252.462.972.412.942.9421.49%149,635
Jan 15, 20252.452.482.312.422.42-1.02%88,321
Jan 14, 20252.402.512.182.452.452.30%173,942
Jan 13, 20252.192.392.092.392.399.63%91,163
Jan 10, 20252.092.182.062.182.186.34%33,658
Jan 8, 20252.302.301.982.052.05-10.09%41,346
Jan 7, 20252.332.432.282.282.28-2.15%69,729
Jan 6, 20252.072.452.072.332.3314.22%141,614
Jan 3, 20251.872.131.872.042.049.09%75,584
Jan 2, 20251.622.021.621.871.8715.43%121,589
Dec 31, 20241.591.691.581.621.620.62%53,719
Dec 30, 20241.531.701.401.611.613.87%88,150
Dec 27, 20241.501.551.501.551.556.90%19,106
Dec 26, 20241.491.531.451.451.45-2.68%9,151
Dec 24, 20241.471.491.471.491.491.36%3,701
Dec 23, 20241.531.551.391.471.47-5.16%9,098
Dec 20, 20241.571.571.441.551.55-1.90%18,656
Dec 19, 20241.581.611.581.581.58-11,306
Dec 18, 20241.651.661.581.581.58-3.72%6,644
Dec 17, 20241.651.701.621.641.64-1.03%9,559
Dec 16, 20241.711.711.611.661.661.10%20,310
Dec 13, 20241.651.651.581.641.64-6,465
Dec 12, 20241.621.711.601.641.641.23%9,595
Dec 11, 20241.621.701.621.621.62-4.14%3,444
Dec 10, 20241.611.721.581.691.694.97%14,489
Dec 9, 20241.591.631.571.611.612.55%13,227
Dec 6, 20241.591.591.541.571.570.64%7,830
Dec 5, 20241.631.631.501.561.56-3.11%13,483
Dec 4, 20241.601.661.561.611.61-4.73%19,321
Dec 3, 20241.631.731.591.691.697.64%17,291
Dec 2, 20241.661.661.501.571.57-1.88%44,002
Nov 29, 20241.731.731.601.601.60-3.61%25,359
Nov 27, 20241.741.741.661.661.66-0.60%6,928
Nov 26, 20241.681.741.661.671.670.60%9,071
Nov 25, 20241.691.731.661.661.663.11%13,863
Nov 22, 20241.521.651.451.611.617.33%13,269
Nov 21, 20241.591.601.411.501.50-5.66%27,295
Nov 20, 20241.751.751.531.591.59-3.05%44,395
Nov 19, 20241.791.791.601.641.640.61%30,422
Nov 18, 20241.912.051.631.631.63-7.91%53,534
Nov 15, 20242.312.311.611.771.77-18.43%123,485
Nov 14, 20242.052.352.052.172.174.83%60,795
Nov 13, 20241.722.101.692.072.0717.61%116,760
Nov 12, 20241.721.851.661.761.761.15%37,453
Nov 11, 20241.761.811.651.741.743.57%36,696
Nov 8, 20241.731.751.671.681.68-3.72%3,018
Nov 7, 20241.801.801.661.751.751.16%13,624
Nov 6, 20241.731.731.631.731.734.55%6,267
Nov 5, 20241.571.681.561.651.654.43%7,466
Nov 4, 20241.651.731.521.581.58-4.24%43,335
Nov 1, 20241.641.801.611.651.65-1.20%34,948
Oct 31, 20241.731.731.621.671.67-2.34%15,678
Oct 30, 20241.761.761.681.711.71-1.16%13,426
Oct 29, 20241.731.771.661.731.732.37%36,392
Oct 28, 20241.641.711.641.691.693.05%13,788
Oct 25, 20241.661.701.601.641.642.50%29,870
Oct 24, 20241.621.661.571.601.60-3.61%19,233
Oct 23, 20241.701.701.501.661.66-2.35%34,705
Oct 22, 20241.631.701.541.701.704.29%32,206
Oct 21, 20241.731.731.591.631.63-0.61%26,321
Oct 18, 20241.631.641.581.641.64-4,817
Oct 17, 20241.591.671.551.641.643.14%38,085
Oct 16, 20241.531.621.521.591.594.61%24,229
Oct 15, 20241.551.551.441.521.52-6.81%71,453
Oct 14, 20241.591.681.551.631.63-1.15%16,989
Oct 11, 20241.611.671.561.651.65-1.79%26,943
Oct 10, 20241.591.721.551.681.680.60%7,478
Oct 9, 20241.661.731.651.671.67-0.60%15,455
Oct 8, 20241.711.731.621.681.68-1.75%25,188
Oct 7, 20241.721.731.611.711.713.01%24,659
Oct 4, 20241.571.741.571.661.665.73%23,082
Oct 3, 20241.741.751.551.571.57-10.29%55,354
Oct 2, 20241.501.791.501.751.7513.64%99,019
Oct 1, 20241.471.581.451.541.54-0.65%48,179
Sep 30, 20241.641.641.411.551.55-3.73%83,871
Sep 27, 20241.401.891.331.611.6118.38%495,940