Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
0.5003
+0.0092 (1.87%)
At close: Oct 20, 2026, 4:00 PM EDT
0.4997
-0.0006 (-0.12%)
Pre-market: Oct 21, 2026, 7:00 AM EDT
SGLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | 1.87% | 56,863 |
| Oct 19, 2026 | 0.55 | 0.55 | 0.47 | 0.49 | 0.49 | -10.42% | 84,578 |
| Oct 16, 2026 | 0.56 | 0.57 | 0.52 | 0.55 | 0.55 | -3.82% | 54,274 |
| Oct 15, 2026 | 0.60 | 0.61 | 0.55 | 0.57 | 0.57 | -7.63% | 72,137 |
| Oct 14, 2026 | 0.68 | 0.68 | 0.60 | 0.62 | 0.62 | -9.38% | 130,767 |
| Oct 13, 2026 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | -3.25% | 44,301 |
| Oct 12, 2026 | 0.68 | 0.72 | 0.66 | 0.70 | 0.70 | -2.21% | 38,992 |
| Oct 9, 2026 | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | 1.31% | 55,730 |
| Oct 8, 2026 | 0.75 | 0.75 | 0.66 | 0.71 | 0.71 | -4.82% | 292,524 |
| Oct 7, 2026 | 0.79 | 0.79 | 0.74 | 0.75 | 0.75 | -6.98% | 75,629 |
| Oct 6, 2026 | 0.89 | 0.91 | 0.75 | 0.80 | 0.80 | -18.10% | 762,956 |
| Oct 5, 2026 | 0.74 | 1.10 | 0.73 | 0.98 | 0.98 | 34.10% | 7,546,928 |
| Oct 2, 2026 | 0.76 | 0.80 | 0.72 | 0.73 | 0.73 | -6.22% | 45,273 |
| Oct 1, 2026 | 0.77 | 0.79 | 0.74 | 0.78 | 0.78 | 1.83% | 33,690 |
| Sep 30, 2026 | 0.82 | 0.84 | 0.75 | 0.77 | 0.77 | -3.42% | 58,750 |
| Sep 29, 2026 | 0.84 | 0.85 | 0.77 | 0.79 | 0.79 | -5.18% | 46,821 |
| Sep 28, 2026 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -3.87% | 57,065 |
| Sep 25, 2026 | 1.01 | 1.04 | 0.81 | 0.87 | 0.87 | -15.61% | 377,216 |
| Sep 24, 2026 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 100,530 |
| Sep 23, 2026 | 1.07 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 129,487 |
| Sep 22, 2026 | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | -0.93% | 149,783 |
| Sep 21, 2026 | 1.15 | 1.18 | 1.05 | 1.08 | 1.08 | -5.26% | 202,642 |
| Sep 18, 2026 | 1.13 | 1.16 | 1.06 | 1.14 | 1.14 | - | 214,717 |
| Sep 17, 2026 | 1.21 | 1.22 | 1.13 | 1.14 | 1.14 | -7.32% | 139,732 |
| Sep 16, 2026 | 1.31 | 1.31 | 1.16 | 1.23 | 1.23 | -6.82% | 250,308 |
| Sep 15, 2026 | 1.34 | 1.35 | 1.25 | 1.32 | 1.32 | -2.94% | 167,429 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.30 | 1.36 | 1.36 | -14.47% | 280,863 |
| Sep 11, 2026 | 1.82 | 1.83 | 1.52 | 1.59 | 1.59 | -18.88% | 659,646 |
| Sep 10, 2026 | 1.93 | 2.22 | 1.85 | 1.96 | 1.96 | 3.70% | 1,996,911 |
| Sep 9, 2026 | 1.62 | 1.94 | 1.61 | 1.89 | 1.89 | 19.62% | 1,588,660 |
| Sep 8, 2026 | 1.45 | 1.60 | 1.45 | 1.58 | 1.58 | 14.49% | 645,033 |
| Sep 4, 2026 | 1.44 | 1.46 | 1.35 | 1.38 | 1.38 | -6.12% | 173,193 |
| Sep 3, 2026 | 1.49 | 1.50 | 1.41 | 1.47 | 1.47 | -2.00% | 103,923 |
| Sep 2, 2026 | 1.40 | 1.50 | 1.38 | 1.50 | 1.50 | 8.70% | 176,034 |
| Sep 1, 2026 | 1.33 | 1.45 | 1.31 | 1.38 | 1.38 | 1.47% | 179,239 |
| Aug 31, 2026 | 1.44 | 1.46 | 1.29 | 1.36 | 1.36 | -7.48% | 389,082 |
| Aug 28, 2026 | 2.01 | 2.02 | 1.33 | 1.47 | 1.47 | -27.59% | 574,486 |
| Aug 27, 2026 | 1.96 | 2.10 | 1.91 | 2.03 | 2.03 | 5.18% | 344,728 |
| Aug 26, 2026 | 2.13 | 2.21 | 1.93 | 1.93 | 1.93 | -10.23% | 1,434,829 |
| Aug 25, 2026 | 2.52 | 2.56 | 2.08 | 2.15 | 2.15 | -15.02% | 759,645 |
| Aug 24, 2026 | 2.58 | 2.96 | 2.44 | 2.53 | 2.53 | -1.56% | 1,874,575 |
| Aug 21, 2026 | 3.03 | 3.08 | 2.56 | 2.57 | 2.57 | -25.29% | 1,374,773 |
| Aug 20, 2026 | 4.61 | 5.20 | 3.27 | 3.44 | 3.44 | 15.44% | 45,065,800 |
| Aug 19, 2026 | 2.76 | 3.13 | 2.62 | 2.98 | 2.98 | -14.61% | 416,095 |
| Aug 18, 2026 | 6.75 | 6.75 | 3.28 | 3.49 | 3.49 | -22.27% | 13,334,858 |
| Aug 17, 2026 | 4.74 | 4.92 | 4.40 | 4.49 | 4.49 | -8.74% | 2,178,270 |
| Aug 14, 2026 | 5.47 | 5.59 | 4.92 | 4.92 | 4.92 | -10.22% | 23,002 |
| Aug 13, 2026 | 6.15 | 6.34 | 5.42 | 5.48 | 5.48 | -14.11% | 78,293 |
| Aug 12, 2026 | 6.02 | 6.60 | 5.80 | 6.38 | 6.38 | 3.74% | 305,052 |
| Aug 11, 2026 | 8.07 | 8.53 | 5.59 | 6.15 | 6.15 | -28.07% | 115,518 |