Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
1.810
+0.230 (14.56%)
Sep 9, 2026, 11:54 AM EDT - Market open
SGLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.62 | 1.82 | 1.61 | 1.83 | - | 15.82% | 310,502 |
| Sep 8, 2026 | 1.45 | 1.60 | 1.45 | 1.58 | 1.58 | 14.49% | 416,198 |
| Sep 4, 2026 | 1.44 | 1.46 | 1.35 | 1.38 | 1.38 | -6.12% | 104,101 |
| 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 |
| Aug 10, 2026 | 6.79 | 8.65 | 6.40 | 8.55 | 8.55 | 24.45% | 72,276 |
| Aug 7, 2026 | 6.58 | 7.75 | 6.44 | 6.87 | 6.87 | 2.84% | 52,930 |
| Aug 6, 2026 | 6.63 | 7.00 | 6.09 | 6.68 | 6.68 | 1.37% | 39,402 |
| Aug 5, 2026 | 6.03 | 7.00 | 5.79 | 6.59 | 6.59 | 0.92% | 98,205 |
| Aug 4, 2026 | 5.40 | 6.55 | 4.97 | 6.53 | 6.53 | 20.04% | 347,393 |
| Aug 3, 2026 | 5.15 | 6.24 | 4.96 | 5.44 | 5.44 | 4.02% | 3,099,813 |
| Jul 31, 2026 | 4.47 | 5.42 | 4.40 | 5.23 | 5.23 | 13.45% | 265,334 |
| Jul 30, 2026 | 4.51 | 4.61 | 4.34 | 4.61 | 4.61 | 2.22% | 28,310 |
| Jul 29, 2026 | 4.45 | 5.21 | 4.45 | 4.51 | 4.51 | 1.12% | 72,031 |
| Jul 28, 2026 | 4.00 | 5.00 | 3.92 | 4.46 | 4.46 | 11.22% | 211,336 |
| Jul 27, 2026 | 3.42 | 4.42 | 3.42 | 4.01 | 4.01 | 6.64% | 112,254 |
| Jul 24, 2026 | 3.60 | 3.85 | 3.50 | 3.76 | 3.76 | 9.28% | 19,265 |
| Jul 23, 2026 | 3.33 | 3.74 | 3.22 | 3.44 | 3.44 | -6.54% | 37,778 |
| Jul 22, 2026 | 3.58 | 3.72 | 3.29 | 3.68 | 3.68 | -0.90% | 42,106 |
| Jul 21, 2026 | 3.57 | 3.72 | 3.45 | 3.72 | 3.72 | 2.08% | 7,110 |
| Jul 20, 2026 | 3.50 | 3.94 | 3.35 | 3.64 | 3.64 | -1.52% | 7,154 |
| Jul 17, 2026 | 3.64 | 3.92 | 3.52 | 3.70 | 3.70 | -3.30% | 6,654 |
| Jul 16, 2026 | 3.92 | 4.06 | 3.65 | 3.82 | 3.82 | 0.37% | 16,975 |
| Jul 15, 2026 | 3.58 | 4.30 | 3.49 | 3.81 | 3.81 | 11.48% | 109,041 |
| Jul 14, 2026 | 3.15 | 3.59 | 2.55 | 3.42 | 3.42 | -14.98% | 801,110 |
| Jul 13, 2026 | 4.20 | 4.20 | 4.02 | 4.02 | 4.02 | -2.71% | 2,258,223 |
| Jul 10, 2026 | 4.17 | 4.28 | 4.07 | 4.13 | 4.13 | 1.69% | 979 |
| Jul 9, 2026 | 4.16 | 4.21 | 4.06 | 4.06 | 4.06 | 1.01% | 2,798 |
| Jul 8, 2026 | 4.02 | 4.21 | 4.02 | 4.02 | 4.02 | -1.91% | 890 |
| Jul 7, 2026 | 4.13 | 4.35 | 4.09 | 4.10 | 4.10 | -2.43% | 8,990 |
| Jul 6, 2026 | 4.49 | 4.49 | 4.13 | 4.20 | 4.20 | -3.54% | 7,591 |
| Jul 2, 2026 | 4.34 | 4.62 | 4.34 | 4.36 | 4.36 | -0.13% | 3,277 |
| Jul 1, 2026 | 4.22 | 4.59 | 4.22 | 4.36 | 4.36 | 3.76% | 34,499 |
| Jun 30, 2026 | 4.30 | 4.41 | 4.20 | 4.20 | 4.20 | -0.10% | 3,159 |