Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
0.6025
-0.0673 (-10.05%)
Nov 18, 2025, 3:03 PM EST - Market open
SGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -4.45% | 16,515 |
| Nov 17, 2025 | 0.78 | 0.78 | 0.66 | 0.67 | 0.67 | -12.82% | 124,444 |
| Nov 14, 2025 | 0.60 | 0.85 | 0.57 | 0.77 | 0.77 | 7.54% | 734,076 |
| Nov 13, 2025 | 0.56 | 0.80 | 0.56 | 0.71 | 0.71 | 23.92% | 1,122,088 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | -3.27% | 35,664 |
| Nov 11, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -4.78% | 58,266 |
| Nov 10, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | 3.80% | 26,397 |
| Nov 7, 2025 | 0.59 | 0.65 | 0.58 | 0.60 | 0.60 | 0.92% | 51,444 |
| Nov 6, 2025 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -4.86% | 26,457 |
| Nov 5, 2025 | 0.59 | 0.63 | 0.57 | 0.63 | 0.63 | 6.49% | 54,049 |
| Nov 4, 2025 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -6.13% | 68,061 |
| Nov 3, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.03% | 76,215 |
| Oct 31, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.29% | 64,758 |
| Oct 30, 2025 | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -8.57% | 64,259 |
| Oct 29, 2025 | 0.68 | 0.70 | 0.66 | 0.69 | 0.69 | -1.82% | 173,599 |
| Oct 28, 2025 | 0.70 | 0.71 | 0.67 | 0.70 | 0.70 | 0.23% | 526,653 |
| 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 |