Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
0.7016
+0.0016 (0.23%)
At close: Oct 28, 2025, 4:00 PM EDT
0.6900
-0.0116 (-1.65%)
After-hours: Oct 28, 2025, 7:53 PM EDT
SGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.70 | 0.71 | 0.67 | 0.70 | 0.70 | 0.23% | 59,193 |
| Oct 27, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -2.22% | 79,098 |
| Oct 24, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -2.03% | 114,907 |
| Oct 23, 2025 | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -2.48% | 26,096 |
| Oct 22, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -9.72% | 80,428 |
| Oct 21, 2025 | 0.79 | 0.85 | 0.77 | 0.83 | 0.83 | 1.84% | 139,298 |
| Oct 20, 2025 | 0.72 | 0.83 | 0.71 | 0.82 | 0.82 | 11.29% | 175,910 |
| Oct 17, 2025 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -1.86% | 114,314 |
| Oct 16, 2025 | 0.72 | 0.77 | 0.69 | 0.75 | 0.75 | 3.61% | 192,740 |
| Oct 15, 2025 | 0.71 | 0.74 | 0.70 | 0.72 | 0.72 | -0.25% | 89,114 |
| Oct 14, 2025 | 0.72 | 0.74 | 0.66 | 0.72 | 0.72 | 0.32% | 77,809 |
| Oct 13, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | 2.74% | 151,476 |
| Oct 10, 2025 | 0.65 | 0.72 | 0.65 | 0.70 | 0.70 | 7.84% | 408,992 |
| Oct 9, 2025 | 0.67 | 0.67 | 0.60 | 0.65 | 0.65 | -2.97% | 413,750 |
| Oct 8, 2025 | 0.77 | 0.78 | 0.54 | 0.67 | 0.67 | -14.23% | 1,704,994 |
| Oct 7, 2025 | 1.10 | 1.10 | 0.67 | 0.78 | 0.78 | -27.72% | 1,227,559 |
| Oct 6, 2025 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 180,689 |
| Oct 3, 2025 | 1.09 | 1.17 | 1.01 | 1.14 | 1.14 | 4.59% | 154,086 |
| Oct 2, 2025 | 1.18 | 1.22 | 1.08 | 1.09 | 1.09 | -10.66% | 293,717 |
| Oct 1, 2025 | 1.22 | 1.26 | 1.02 | 1.22 | 1.22 | -8.96% | 729,891 |
| Sep 30, 2025 | 1.27 | 1.40 | 1.21 | 1.34 | 1.34 | 16.93% | 8,379,831 |
| Sep 29, 2025 | 1.09 | 1.16 | 1.08 | 1.15 | 1.15 | 5.14% | 584,418 |
| Sep 26, 2025 | 1.08 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | 15,077 |
| Sep 25, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.02% | 22,781 |
| Sep 24, 2025 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 1.03% | 96,694 |
| Sep 23, 2025 | 1.33 | 1.45 | 0.96 | 1.07 | 1.07 | -23.02% | 576,194 |
| Sep 22, 2025 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | - | 44,600 |
| Sep 19, 2025 | 1.29 | 1.45 | 1.29 | 1.39 | 1.39 | 6.11% | 86,387 |
| Sep 18, 2025 | 1.29 | 1.32 | 1.21 | 1.31 | 1.31 | 1.55% | 55,639 |
| Sep 17, 2025 | 1.16 | 1.45 | 1.16 | 1.29 | 1.29 | 8.49% | 385,797 |
| Sep 16, 2025 | 1.12 | 1.19 | 1.11 | 1.19 | 1.19 | 6.16% | 27,005 |
| Sep 15, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 8,975 |
| Sep 12, 2025 | 1.11 | 1.18 | 1.08 | 1.14 | 1.14 | 4.59% | 22,451 |
| Sep 11, 2025 | 1.08 | 1.21 | 1.08 | 1.09 | 1.09 | 0.93% | 91,703 |
| Sep 10, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | 0.19% | 14,844 |
| Sep 9, 2025 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | -1.10% | 18,075 |
| Sep 8, 2025 | 1.09 | 1.09 | 1.05 | 1.09 | 1.09 | 2.83% | 24,296 |
| Sep 5, 2025 | 1.02 | 1.08 | 0.94 | 1.06 | 1.06 | -3.64% | 314,265 |
| Sep 4, 2025 | 1.16 | 1.19 | 1.08 | 1.10 | 1.10 | -8.33% | 40,438 |
| Sep 3, 2025 | 1.05 | 1.22 | 1.01 | 1.20 | 1.20 | 12.15% | 60,901 |
| Sep 2, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 6,600 |
| Aug 29, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -1.71% | 7,868 |
| Aug 28, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -0.09% | 4,709 |
| Aug 27, 2025 | 1.08 | 1.14 | 1.08 | 1.11 | 1.11 | - | 9,177 |
| Aug 26, 2025 | 1.11 | 1.12 | 1.05 | 1.11 | 1.11 | 0.91% | 9,741 |
| Aug 25, 2025 | 1.15 | 1.15 | 1.02 | 1.10 | 1.10 | 2.80% | 99,782 |
| Aug 22, 2025 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 7.00% | 43,576 |
| Aug 21, 2025 | 1.02 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 3,142 |
| Aug 20, 2025 | 1.00 | 1.05 | 0.95 | 1.03 | 1.03 | -1.62% | 53,604 |
| Aug 19, 2025 | 0.93 | 1.17 | 0.91 | 1.05 | 1.05 | 12.58% | 170,898 |