Skip to main content

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

2.100 +0.550 (+35.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.