SGLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.39	0.39	0.37	0.39	0.39	1.52%	110,313
May 27, 2026	0.38	0.40	0.37	0.38	0.38	-2.98%	40,277
May 26, 2026	0.40	0.41	0.38	0.39	0.39	-1.75%	99,305
May 22, 2026	0.40	0.41	0.38	0.40	0.40	-0.05%	46,799
May 21, 2026	0.41	0.41	0.39	0.40	0.40	-4.60%	106,530
May 20, 2026	0.41	0.42	0.41	0.42	0.42	-1.32%	31,116
May 19, 2026	0.41	0.42	0.41	0.42	0.42	-0.84%	22,607
May 18, 2026	0.41	0.43	0.41	0.43	0.43	-2.61%	155,723
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
Apr 24, 2026	0.46	0.47	0.43	0.45	0.45	-4.15%	102,960
Apr 23, 2026	0.45	0.48	0.45	0.47	0.47	-1.82%	100,559
Apr 22, 2026	0.46	0.49	0.45	0.48	0.48	-4.05%	103,100
Apr 21, 2026	0.43	0.51	0.42	0.50	0.50	11.85%	273,251
Apr 20, 2026	0.39	0.47	0.39	0.45	0.45	7.89%	500,986
Apr 17, 2026	0.40	0.44	0.39	0.41	0.41	-7.15%	574,037
Apr 16, 2026	0.41	0.47	0.39	0.44	0.44	5.40%	8,155,895
Apr 15, 2026	0.43	0.43	0.40	0.42	0.42	-3.52%	9,835,182
Apr 14, 2026	0.41	0.45	0.41	0.44	0.44	2.92%	76,546
Apr 13, 2026	0.44	0.44	0.42	0.43	0.43	-0.01%	277,612
Apr 10, 2026	0.45	0.45	0.42	0.43	0.43	2.67%	37,244
Apr 9, 2026	0.42	0.43	0.41	0.41	0.41	-1.45%	15,040
Apr 8, 2026	0.42	0.43	0.40	0.42	0.42	7.72%	44,199
Apr 7, 2026	0.41	0.42	0.38	0.39	0.39	-3.46%	63,083
Apr 6, 2026	0.39	0.42	0.37	0.40	0.40	2.02%	28,191
Apr 2, 2026	0.38	0.42	0.38	0.40	0.40	-1.00%	22,544
Apr 1, 2026	0.42	0.42	0.37	0.40	0.40	-3.85%	34,439
Mar 31, 2026	0.44	0.44	0.40	0.42	0.42	0.73%	63,440
Mar 30, 2026	0.40	0.44	0.38	0.41	0.41	5.90%	107,375
Mar 27, 2026	0.40	0.40	0.38	0.39	0.39	1.01%	40,225
Mar 26, 2026	0.40	0.41	0.39	0.39	0.39	-5.83%	30,162
Mar 25, 2026	0.41	0.43	0.39	0.41	0.41	6.33%	34,263
Mar 24, 2026	0.39	0.43	0.38	0.39	0.39	2.55%	43,344
Mar 23, 2026	0.37	0.39	0.37	0.38	0.38	4.16%	49,292
Mar 20, 2026	0.37	0.38	0.36	0.36	0.36	-5.30%	12,967
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-6.75%	43,155
Mar 18, 2026	0.43	0.43	0.40	0.41	0.41	3.52%	13,638