Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.700.710.670.700.700.23%59,193
Oct 27, 20250.730.730.690.700.70-2.22%79,098
Oct 24, 20250.730.730.700.720.72-2.03%114,907
Oct 23, 20250.750.750.710.730.73-2.48%26,096
Oct 22, 20250.830.830.750.750.75-9.72%80,428
Oct 21, 20250.790.850.770.830.831.84%139,298
Oct 20, 20250.720.830.710.820.8211.29%175,910
Oct 17, 20250.750.770.730.730.73-1.86%114,314
Oct 16, 20250.720.770.690.750.753.61%192,740
Oct 15, 20250.710.740.700.720.72-0.25%89,114
Oct 14, 20250.720.740.660.720.720.32%77,809
Oct 13, 20250.740.740.700.720.722.74%151,476
Oct 10, 20250.650.720.650.700.707.84%408,992
Oct 9, 20250.670.670.600.650.65-2.97%413,750
Oct 8, 20250.770.780.540.670.67-14.23%1,704,994
Oct 7, 20251.101.100.670.780.78-27.72%1,227,559
Oct 6, 20251.131.151.081.081.08-5.26%180,689
Oct 3, 20251.091.171.011.141.144.59%154,086
Oct 2, 20251.181.221.081.091.09-10.66%293,717
Oct 1, 20251.221.261.021.221.22-8.96%729,891
Sep 30, 20251.271.401.211.341.3416.93%8,379,831
Sep 29, 20251.091.161.081.151.155.14%584,418
Sep 26, 20251.081.091.051.091.091.87%15,077
Sep 25, 20251.081.101.071.071.07-1.02%22,781
Sep 24, 20251.081.111.061.081.081.03%96,694
Sep 23, 20251.331.450.961.071.07-23.02%576,194
Sep 22, 20251.421.451.371.391.39-44,600
Sep 19, 20251.291.451.291.391.396.11%86,387
Sep 18, 20251.291.321.211.311.311.55%55,639
Sep 17, 20251.161.451.161.291.298.49%385,797
Sep 16, 20251.121.191.111.191.196.16%27,005
Sep 15, 20251.161.161.121.121.12-1.75%8,975
Sep 12, 20251.111.181.081.141.144.59%22,451
Sep 11, 20251.081.211.081.091.090.93%91,703
Sep 10, 20251.101.101.081.081.080.19%14,844
Sep 9, 20251.081.111.051.081.08-1.10%18,075
Sep 8, 20251.091.091.051.091.092.83%24,296
Sep 5, 20251.021.080.941.061.06-3.64%314,265
Sep 4, 20251.161.191.081.101.10-8.33%40,438
Sep 3, 20251.051.221.011.201.2012.15%60,901
Sep 2, 20251.071.091.061.071.07-1.83%6,600
Aug 29, 20251.081.091.071.091.09-1.71%7,868
Aug 28, 20251.071.111.071.111.11-0.09%4,709
Aug 27, 20251.081.141.081.111.11-9,177
Aug 26, 20251.111.121.051.111.110.91%9,741
Aug 25, 20251.151.151.021.101.102.80%99,782
Aug 22, 20251.021.091.021.071.077.00%43,576
Aug 21, 20251.021.051.001.001.00-2.91%3,142
Aug 20, 20251.001.050.951.031.03-1.62%53,604
Aug 19, 20250.931.170.911.051.0512.58%170,898