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 (%)
Nov 30, 2023 4.846 5.100 4.800 5.000 7,037 +0.70(+16.25%)
Nov 29, 2023 4.300 4.489 4.049 4.301 6,154 +0.09(+2.11%)
Nov 28, 2023 5.100 5.100 4.000 4.212 10,187 -0.79(-15.78%)
Nov 27, 2023 5.000 5.001 4.765 5.001 1,170 +0.19(+3.97%)
Nov 24, 2023 4.900 5.145 4.700 4.810 880 -0.36(-6.87%)
Nov 22, 2023 5.000 5.236 4.701 5.165 285 +0.42(+8.97%)
Nov 21, 2023 4.900 5.147 4.700 4.740 1,681 -0.26(-5.20%)
Nov 20, 2023 4.737 5.200 4.737 5.000 255 +0.10(+2.04%)
Nov 17, 2023 4.900 4.900 4.810 4.900 1,055 -0.26(-4.97%)
Nov 16, 2023 5.200 5.200 4.884 5.156 353 +0.16(+3.12%)
Nov 15, 2023 4.840 5.082 4.800 5.000 1,245 -0.00(-0.02%)
Nov 14, 2023 5.110 5.250 4.820 5.001 494 -0.10(-1.94%)
Nov 13, 2023 4.970 5.110 4.800 5.100 391 -0.01(-0.20%)
Nov 10, 2023 5.149 5.149 4.789 5.110 103 +0.12(+2.34%)
Nov 09, 2023 5.040 5.183 4.801 4.993 2,222 -0.19(-3.65%)
Nov 08, 2023 5.000 5.183 5.045 5.182 346 +0.10(+1.97%)
Nov 07, 2023 4.319 5.100 4.300 5.082 3,357 +0.58(+12.91%)
Nov 06, 2023 4.200 4.617 4.200 4.501 2,378 -0.36(-7.41%)
Nov 03, 2023 4.702 5.199 4.702 4.861 1,229 -0.29(-5.61%)
Nov 02, 2023 4.601 5.150 4.601 5.150 401 +0.01(+0.19%)
Nov 01, 2023 5.200 5.365 5.140 5.140 754 -0.16(-2.98%)
Oct 31, 2023 5.300 5.300 5.200 5.298 455 -0.09(-1.69%)
Oct 30, 2023 5.300 5.399 5.201 5.389 1,011 +0.19(+3.63%)
Oct 27, 2023 4.400 5.200 4.200 5.200 3,876 +0.52(+11.11%)
Oct 26, 2023 5.140 5.141 4.660 4.680 3,371 -0.62(-11.70%)
Oct 25, 2023 5.270 5.340 5.215 5.300 1,202 -0.07(-1.30%)
Oct 24, 2023 5.300 5.374 5.210 5.370 1,235 +0.17(+3.25%)
Oct 23, 2023 5.500 5.500 5.150 5.201 3,487 -0.20(-3.67%)
Oct 20, 2023 5.473 5.584 5.020 5.399 850 +0.19(+3.57%)
Oct 19, 2023 5.400 5.500 5.212 5.213 689 -0.19(-3.46%)
Oct 18, 2023 5.300 5.400 5.101 5.400 2,110 -0.10(-1.82%)
Oct 17, 2023 5.636 5.636 5.400 5.500 423 +0.10(+1.85%)
Oct 16, 2023 5.700 5.790 4.950 5.400 2,569 -0.10(-1.82%)
Oct 13, 2023 5.500 5.500 5.200 5.500 830 +0.00(+0.00%)
Oct 12, 2023 6.000 6.100 5.450 5.500 1,368 -0.00(-0.09%)
Oct 11, 2023 5.700 5.800 5.500 5.505 2,673 +0.08(+1.57%)
Oct 10, 2023 5.432 6.100 5.210 5.420 960 -0.18(-3.21%)
Oct 09, 2023 8.000 8.000 5.000 5.600 9,114 -0.20(-3.45%)
Oct 06, 2023 5.300 5.800 5.200 5.800 2,539 +0.60(+11.54%)
Oct 05, 2023 5.400 5.400 5.000 5.200 1,668 +0.03(+0.56%)
Oct 04, 2023 5.700 5.659 5.170 5.171 1,551 +0.02(+0.41%)
Oct 03, 2023 5.600 5.637 5.000 5.150 1,351 +0.01(+0.23%)
Oct 02, 2023 5.500 5.500 5.137 5.138 1,557 -0.12(-2.32%)
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%)
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.