SGLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.45	0.45	0.43	0.44	0.44	-3.24%	39,552
May 6, 2026	0.45	0.46	0.40	0.46	0.46	-1.18%	110,220
May 5, 2026	0.46	0.47	0.45	0.47	0.47	2.22%	152,445
May 4, 2026	0.45	0.46	0.44	0.46	0.46	-2.17%	63,350
May 1, 2026	0.47	0.47	0.44	0.47	0.47	-1.67%	87,984
Apr 30, 2026	0.44	0.47	0.44	0.47	0.47	7.38%	39,932
Apr 29, 2026	0.45	0.47	0.43	0.44	0.44	-7.81%	74,292
Apr 28, 2026	0.44	0.48	0.43	0.48	0.48	3.98%	81,740
Apr 27, 2026	0.46	0.47	0.43	0.46	0.46	2.11%	81,989
Apr 24, 2026	0.46	0.47	0.43	0.45	0.45	-4.15%	102,830
Apr 23, 2026	0.45	0.48	0.45	0.47	0.47	-1.82%	100,341
Apr 22, 2026	0.46	0.49	0.45	0.48	0.48	-4.05%	103,063
Apr 21, 2026	0.43	0.51	0.42	0.50	0.50	11.85%	260,061
Apr 20, 2026	0.39	0.47	0.39	0.45	0.45	7.89%	499,422
Apr 17, 2026	0.40	0.44	0.39	0.41	0.41	-7.15%	561,322
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%	1,394,157
Apr 14, 2026	0.41	0.45	0.41	0.44	0.44	2.92%	34,768
Apr 13, 2026	0.44	0.44	0.42	0.43	0.43	-0.02%	215,992
Apr 10, 2026	0.45	0.45	0.42	0.43	0.43	2.68%	37,139
Apr 9, 2026	0.42	0.43	0.41	0.41	0.41	-1.45%	14,990
Apr 8, 2026	0.42	0.43	0.40	0.42	0.42	7.72%	44,112
Apr 7, 2026	0.41	0.42	0.38	0.39	0.39	-3.47%	62,811
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%	22,495
Apr 1, 2026	0.42	0.42	0.37	0.40	0.40	-3.85%	34,189
Mar 31, 2026	0.44	0.44	0.40	0.42	0.42	0.73%	62,449
Mar 30, 2026	0.40	0.44	0.38	0.41	0.41	5.90%	80,428
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%	30,127
Mar 25, 2026	0.41	0.43	0.39	0.41	0.41	6.33%	34,258
Mar 24, 2026	0.39	0.43	0.38	0.39	0.39	2.55%	37,042
Mar 23, 2026	0.37	0.39	0.37	0.38	0.38	4.16%	49,192
Mar 20, 2026	0.37	0.38	0.36	0.36	0.36	-5.30%	12,277
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-6.75%	38,054
Mar 18, 2026	0.43	0.43	0.40	0.41	0.41	3.52%	13,137
Mar 17, 2026	0.39	0.41	0.39	0.39	0.39	-3.28%	18,742
Mar 16, 2026	0.39	0.42	0.39	0.41	0.41	5.97%	41,492
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	-1.33%	4,648
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-0.51%	27,406
Mar 11, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	28,524
Mar 10, 2026	0.39	0.41	0.39	0.39	0.39	1.17%	20,199
Mar 9, 2026	0.41	0.41	0.38	0.38	0.38	-3.90%	66,307
Mar 6, 2026	0.42	0.42	0.39	0.40	0.40	2.28%	13,015
Mar 5, 2026	0.42	0.42	0.39	0.39	0.39	-7.61%	18,088
Mar 4, 2026	0.41	0.43	0.40	0.42	0.42	-0.26%	26,985
Mar 3, 2026	0.40	0.42	0.38	0.42	0.42	1.92%	30,250
Mar 2, 2026	0.41	0.42	0.40	0.42	0.42	1.59%	29,496
Feb 27, 2026	0.43	0.43	0.40	0.41	0.41	-3.58%	26,199
Feb 26, 2026	0.43	0.43	0.39	0.42	0.42	3.84%	41,151