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 (%)
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.