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 (%)
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.