SGLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	0.29	0.30	0.29	0.29	0.29	-1.91%	12,212
Jul 7, 2026	0.30	0.31	0.29	0.29	0.29	-2.43%	120,978
Jul 6, 2026	0.32	0.32	0.29	0.30	0.30	-3.54%	105,573
Jul 2, 2026	0.31	0.33	0.31	0.31	0.31	-0.13%	44,987
Jul 1, 2026	0.30	0.33	0.30	0.31	0.31	3.76%	91,515
Jun 30, 2026	0.31	0.32	0.30	0.30	0.30	-0.10%	43,761
Jun 29, 2026	0.32	0.32	0.30	0.30	0.30	-0.60%	50,583
Jun 26, 2026	0.31	0.32	0.30	0.30	0.30	0.10%	88,944
Jun 25, 2026	0.35	0.35	0.30	0.30	0.30	-11.20%	130,572
Jun 24, 2026	0.35	0.35	0.34	0.34	0.34	0.77%	29,161
Jun 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.43%	80,000
Jun 22, 2026	0.37	0.37	0.35	0.35	0.35	-5.23%	69,762
Jun 18, 2026	0.34	0.37	0.34	0.37	0.37	7.35%	58,331
Jun 17, 2026	0.34	0.35	0.34	0.34	0.34	1.19%	33,154
Jun 16, 2026	0.34	0.35	0.34	0.34	0.34	-2.07%	30,576
Jun 15, 2026	0.35	0.35	0.34	0.34	0.34	-2.17%	243,011
Jun 12, 2026	0.35	0.37	0.35	0.35	0.35	-3.65%	52,341
Jun 11, 2026	0.36	0.37	0.35	0.36	0.36	1.82%	94,859
Jun 10, 2026	0.35	0.36	0.34	0.36	0.36	-0.42%	73,891
Jun 9, 2026	0.35	0.36	0.34	0.36	0.36	1.41%	184,095
Jun 8, 2026	0.37	0.37	0.34	0.35	0.35	-6.65%	695,754
Jun 5, 2026	0.38	0.39	0.37	0.38	0.38	-4.96%	103,333
Jun 4, 2026	0.38	0.40	0.38	0.40	0.40	3.64%	151,907
Jun 3, 2026	0.39	0.41	0.37	0.39	0.39	-2.18%	175,200
Jun 2, 2026	0.40	0.43	0.37	0.39	0.39	0.90%	583,509
Jun 1, 2026	0.39	0.40	0.37	0.39	0.39	0.80%	66,715
May 29, 2026	0.39	0.39	0.36	0.39	0.39	0.03%	76,927
May 28, 2026	0.39	0.39	0.37	0.39	0.39	1.52%	110,429
May 27, 2026	0.38	0.40	0.37	0.38	0.38	-2.98%	43,241
May 26, 2026	0.40	0.41	0.38	0.39	0.39	-1.75%	103,774
May 22, 2026	0.40	0.41	0.38	0.40	0.40	-0.05%	46,851
May 21, 2026	0.41	0.41	0.39	0.40	0.40	-4.60%	107,931
May 20, 2026	0.41	0.42	0.41	0.42	0.42	-1.32%	31,876
May 19, 2026	0.41	0.42	0.41	0.42	0.42	-0.84%	36,112
May 18, 2026	0.41	0.43	0.41	0.43	0.43	-2.61%	155,743
May 15, 2026	0.42	0.44	0.42	0.44	0.44	0.09%	55,106
May 14, 2026	0.44	0.44	0.42	0.44	0.44	0.59%	88,324
May 13, 2026	0.42	0.46	0.42	0.44	0.44	-0.84%	33,822
May 12, 2026	0.45	0.46	0.42	0.44	0.44	1.38%	117,953
May 11, 2026	0.45	0.45	0.42	0.43	0.43	-5.09%	31,818
May 8, 2026	0.42	0.46	0.42	0.46	0.46	2.99%	112,511
May 7, 2026	0.45	0.45	0.43	0.44	0.44	-3.24%	39,602
May 6, 2026	0.45	0.46	0.40	0.46	0.46	-1.18%	110,305
May 5, 2026	0.46	0.47	0.45	0.47	0.47	2.22%	152,498
May 4, 2026	0.45	0.46	0.44	0.46	0.46	-2.17%	63,445
May 1, 2026	0.47	0.47	0.44	0.47	0.47	-1.67%	87,985
Apr 30, 2026	0.44	0.47	0.44	0.47	0.47	7.38%	39,938
Apr 29, 2026	0.45	0.47	0.43	0.44	0.44	-7.81%	74,393
Apr 28, 2026	0.44	0.48	0.43	0.48	0.48	3.98%	81,741
Apr 27, 2026	0.46	0.47	0.43	0.46	0.46	2.11%	82,640