Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singularity Future Technology Ltd. - Common Stock (NQ: SGLY )

1.710 -0.390 (-18.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.800 6.900 6.506 6.800 1,157 -0.50(-6.85%)
Mar 30, 2023 7.300 7.616 6.500 7.300 3,361 +0.10(+1.35%)
Mar 29, 2023 6.940 7.403 6.800 7.203 3,125 +0.27(+3.82%)
Mar 28, 2023 6.744 6.950 6.200 6.938 1,649 +0.34(+5.12%)
Mar 27, 2023 5.900 6.700 5.900 6.600 6,294 +0.60(+10.00%)
Mar 24, 2023 5.900 6.200 5.900 6.000 4,049 -0.06(-1.01%)
Mar 23, 2023 6.000 6.186 5.300 6.061 11,932 -0.12(-2.00%)
Mar 22, 2023 5.600 6.185 5.600 6.185 1,277 +0.58(+10.45%)
Mar 21, 2023 5.400 5.800 5.300 5.600 2,235 -0.10(-1.75%)
Mar 20, 2023 5.800 5.800 5.042 5.700 1,367 +0.04(+0.78%)
Mar 17, 2023 5.400 5.798 5.300 5.656 436 +0.36(+6.72%)
Mar 16, 2023 5.500 5.800 5.000 5.300 1,336 -0.39(-6.92%)
Mar 15, 2023 5.600 6.299 5.100 5.694 5,460 -0.16(-2.67%)
Mar 14, 2023 5.102 6.000 5.102 5.850 3,042 +0.15(+2.63%)
Mar 13, 2023 5.700 5.810 5.400 5.700 1,657 +0.00(+0.00%)
Mar 10, 2023 6.200 6.600 5.513 5.700 6,830 -0.90(-13.64%)
Mar 09, 2023 7.200 7.200 6.200 6.600 3,037 +0.10(+1.54%)
Mar 08, 2023 7.300 7.300 5.939 6.500 10,884 +0.50(+8.33%)
Mar 07, 2023 6.050 6.099 5.900 6.000 285 +0.10(+1.69%)
Mar 06, 2023 5.800 6.200 5.800 5.900 1,247 -0.06(-1.04%)
Mar 03, 2023 5.800 6.300 5.800 5.962 1,131 +0.16(+2.79%)
Mar 02, 2023 5.540 6.091 5.540 5.800 3,022 -0.38(-6.09%)
Mar 01, 2023 6.001 6.200 6.000 6.176 2,407 +0.17(+2.90%)
Feb 28, 2023 6.374 6.500 5.600 6.002 2,912 -0.20(-3.21%)
Feb 27, 2023 6.569 6.569 6.101 6.201 734 +0.19(+3.25%)
Feb 24, 2023 6.200 6.800 4.800 6.006 2,737 -0.87(-12.65%)
Feb 23, 2023 7.112 7.112 6.431 6.876 681 -0.32(-4.50%)
Feb 22, 2023 6.880 7.200 6.301 7.200 11,847 +0.32(+4.67%)
Feb 21, 2023 6.500 6.899 6.499 6.879 869 +0.53(+8.28%)
Feb 17, 2023 6.510 6.700 6.351 6.353 2,115 +0.15(+2.47%)
Feb 16, 2023 7.044 7.242 6.185 6.200 8,345 -1.00(-13.89%)
Feb 15, 2023 8.195 8.195 7.000 7.200 2,717 +0.30(+4.33%)
Feb 14, 2023 6.500 7.171 6.500 6.901 4,431 +0.20(+3.00%)
Feb 13, 2023 7.481 7.502 6.501 6.700 5,235 -0.42(-5.96%)
Feb 10, 2023 7.200 7.464 6.704 7.125 5,260 -0.47(-6.25%)
Feb 09, 2023 8.200 8.500 7.300 7.600 5,997 -0.75(-8.97%)
Feb 08, 2023 8.200 8.550 8.200 8.349 3,672 +0.05(+0.59%)
Feb 07, 2023 8.819 8.819 8.200 8.300 3,343 -0.36(-4.16%)
Feb 06, 2023 8.500 8.980 7.923 8.660 13,926 +0.66(+8.25%)
Feb 03, 2023 7.015 9.417 7.015 8.000 72,594 +0.95(+13.48%)
Feb 02, 2023 6.599 7.199 6.599 7.050 5,719 +0.43(+6.58%)
Feb 01, 2023 6.200 6.842 6.200 6.615 9,815 +0.02(+0.24%)
Jan 31, 2023 6.492 6.600 6.138 6.599 3,630 -0.00(-0.02%)
Jan 30, 2023 6.296 6.649 6.150 6.600 3,768 -0.05(-0.74%)
Jan 27, 2023 6.200 6.650 6.101 6.649 2,631 -0.00(-0.02%)
Jan 26, 2023 6.200 6.650 6.200 6.650 2,209 +0.00(+0.00%)
Jan 25, 2023 6.300 6.800 6.300 6.650 2,110 +0.34(+5.34%)
Jan 24, 2023 7.000 7.000 6.064 6.313 5,545 -0.14(-2.11%)
Jan 23, 2023 6.500 6.500 5.995 6.449 7,677 +0.50(+8.37%)
Jan 20, 2023 6.000 6.699 5.900 5.951 9,737 +0.05(+0.86%)
Jan 19, 2023 6.000 6.000 5.062 5.900 15,452 +0.10(+1.72%)
Jan 18, 2023 5.944 6.299 5.501 5.800 8,024 +0.29(+5.22%)
Jan 17, 2023 5.500 5.700 5.299 5.512 7,601 +0.50(+9.95%)
Jan 13, 2023 5.251 5.800 5.000 5.013 25,959 -0.20(-3.78%)
Jan 12, 2023 5.283 5.920 5.103 5.210 13,577 +0.02(+0.31%)
Jan 11, 2023 5.700 5.900 5.000 5.194 32,692 -0.52(-9.12%)
Jan 10, 2023 4.698 5.950 4.598 5.715 15,634 +0.46(+8.71%)
Jan 09, 2023 5.300 5.350 4.500 5.257 23,463 +0.11(+2.08%)
Jan 06, 2023 4.800 5.290 4.500 5.150 12,036 +0.35(+7.29%)
Jan 05, 2023 4.201 4.980 4.106 4.800 4,183 +0.18(+3.90%)
Jan 04, 2023 4.200 5.120 3.600 4.620 5,747 +0.62(+15.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.