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 (%)
Sep 29, 2023 5.200 5.260 5.000 5.260 1,132 +0.06(+1.15%)
Sep 28, 2023 5.200 5.200 5.000 5.200 546 +0.09(+1.82%)
Sep 27, 2023 5.640 5.800 5.075 5.107 1,584 -0.64(-11.18%)
Sep 26, 2023 5.800 5.800 5.500 5.750 1,493 +0.24(+4.36%)
Sep 25, 2023 6.200 5.663 5.500 5.510 3,278 -0.99(-15.23%)
Sep 22, 2023 6.030 6.500 6.027 6.500 1,278 +0.11(+1.72%)
Sep 21, 2023 6.000 6.400 6.000 6.390 4,834 +0.61(+10.65%)
Sep 20, 2023 5.620 6.400 5.410 5.775 4,359 +0.08(+1.32%)
Sep 19, 2023 5.600 5.700 5.410 5.700 561 +0.00(+0.00%)
Sep 18, 2023 5.900 5.900 5.373 5.700 1,236 +0.16(+2.91%)
Sep 15, 2023 5.890 5.890 5.371 5.539 2,184 -0.36(-6.12%)
Sep 14, 2023 5.700 6.000 5.344 5.900 5,073 +0.32(+5.77%)
Sep 13, 2023 5.700 5.700 5.300 5.578 2,251 +0.11(+2.03%)
Sep 12, 2023 5.271 5.600 5.200 5.467 1,936 +0.20(+3.72%)
Sep 11, 2023 5.271 5.500 5.221 5.271 769 +0.00(+0.02%)
Sep 08, 2023 5.500 5.500 5.230 5.270 1,192 -0.13(-2.41%)
Sep 07, 2023 5.700 5.700 5.000 5.400 3,632 +0.18(+3.45%)
Sep 06, 2023 4.989 5.299 4.817 5.220 897 +0.14(+2.76%)
Sep 05, 2023 5.100 5.400 4.802 5.080 2,188 +0.23(+4.68%)
Sep 01, 2023 4.905 4.948 4.700 4.853 1,514 +0.10(+2.04%)
Aug 31, 2023 4.630 4.800 4.606 4.756 1,267 -0.04(-0.92%)
Aug 30, 2023 4.990 4.999 4.614 4.800 477 +0.04(+0.84%)
Aug 29, 2023 4.605 4.770 4.605 4.760 510 +0.16(+3.48%)
Aug 28, 2023 4.800 4.800 4.530 4.600 504 -0.19(-3.97%)
Aug 25, 2023 4.610 4.800 4.601 4.790 1,570 -0.01(-0.21%)
Aug 24, 2023 4.600 4.800 4.600 4.800 207 +0.10(+2.06%)
Aug 23, 2023 4.720 4.810 4.510 4.703 1,865 -0.10(-2.00%)
Aug 22, 2023 4.810 5.000 4.798 4.799 1,280 +0.20(+4.33%)
Aug 21, 2023 4.640 5.075 4.600 4.600 659 +0.02(+0.41%)
Aug 18, 2023 4.930 5.050 4.581 4.581 798 -0.42(-8.38%)
Aug 17, 2023 4.800 5.000 4.600 5.000 711 +0.00(+0.00%)
Aug 16, 2023 5.000 5.018 4.614 5.000 557 -0.08(-1.48%)
Aug 15, 2023 5.248 5.398 4.900 5.075 1,215 -0.33(-6.02%)
Aug 14, 2023 5.387 5.407 5.230 5.400 1,905 -0.19(-3.40%)
Aug 11, 2023 6.360 6.360 5.400 5.590 8,909 +0.29(+5.37%)
Aug 10, 2023 4.850 5.400 4.455 5.305 15,700 +0.48(+10.06%)
Aug 09, 2023 4.500 4.850 4.444 4.820 19,780 +0.22(+4.78%)
Aug 08, 2023 4.600 4.600 4.430 4.600 562 +0.20(+4.55%)
Aug 07, 2023 4.630 4.799 4.400 4.400 1,760 -0.25(-5.36%)
Aug 04, 2023 4.600 4.710 4.371 4.649 621 +0.01(+0.19%)
Aug 03, 2023 4.600 4.640 4.471 4.640 499 +0.24(+5.43%)
Aug 02, 2023 4.600 4.663 4.302 4.401 1,789 -0.10(-2.18%)
Aug 01, 2023 4.689 4.790 4.300 4.499 3,570 +0.03(+0.74%)
Jul 31, 2023 4.460 4.800 4.440 4.466 1,792 -0.06(-1.24%)
Jul 28, 2023 4.730 4.825 4.305 4.522 3,016 -0.27(-5.59%)
Jul 27, 2023 4.661 4.900 4.510 4.790 8,370 +0.14(+2.99%)
Jul 26, 2023 4.900 4.900 4.366 4.651 3,551 +0.35(+8.14%)
Jul 25, 2023 4.601 4.700 4.300 4.301 2,247 -0.49(-10.21%)
Jul 24, 2023 4.805 4.998 4.100 4.790 17,037 -0.15(-3.04%)
Jul 21, 2023 4.650 5.084 4.610 4.940 6,443 +0.22(+4.68%)
Jul 20, 2023 4.600 5.188 4.600 4.719 1,479 +0.07(+1.48%)
Jul 19, 2023 4.849 5.000 4.620 4.650 649 -0.19(-3.95%)
Jul 18, 2023 4.900 4.950 4.500 4.841 4,609 -0.11(-2.20%)
Jul 17, 2023 5.190 5.200 4.826 4.950 368 +0.05(+1.02%)
Jul 14, 2023 5.270 5.399 4.812 4.900 2,736 -0.29(-5.59%)
Jul 13, 2023 4.937 5.397 4.859 5.190 768 +0.11(+2.17%)
Jul 12, 2023 5.296 5.400 5.080 5.080 480 -0.25(-4.73%)
Jul 11, 2023 5.252 5.498 5.103 5.332 1,049 -0.01(-0.24%)
Jul 10, 2023 5.487 5.487 5.300 5.345 2,589 +0.14(+2.79%)
Jul 07, 2023 5.131 5.229 4.901 5.200 6,735 +0.30(+6.12%)
Jul 06, 2023 4.800 4.901 4.780 4.900 3,893 +0.12(+2.49%)
Jul 05, 2023 4.759 5.020 4.759 4.781 1,384 +0.08(+1.70%)
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.