Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 4.700 4.931 4.604 4.701 1,629 -0.22(-4.53%)
Jun 30, 2023 4.911 5.055 4.720 4.924 2,115 -0.13(-2.50%)
Jun 29, 2023 5.000 5.051 4.702 5.050 4,402 -0.15(-2.87%)
Jun 28, 2023 5.225 5.485 5.000 5.199 1,099 -0.30(-5.47%)
Jun 27, 2023 5.015 5.700 5.003 5.500 6,116 +0.43(+8.42%)
Jun 26, 2023 5.400 5.400 4.900 5.073 1,378 -0.12(-2.25%)
Jun 23, 2023 5.350 5.374 5.001 5.190 2,123 -0.16(-2.99%)
Jun 22, 2023 5.097 5.350 4.780 5.350 3,256 +0.25(+4.92%)
Jun 21, 2023 4.400 5.200 4.417 5.099 7,463 +0.68(+15.44%)
Jun 20, 2023 4.350 4.518 4.250 4.417 1,514 -0.17(-3.77%)
Jun 16, 2023 4.700 4.700 4.111 4.590 9,859 -0.01(-0.22%)
Jun 15, 2023 4.199 4.619 4.000 4.600 9,317 -0.80(-14.81%)
May 08, 2023 5.500 5.799 5.310 5.400 2,099 -0.05(-0.97%)
May 05, 2023 5.601 5.820 5.401 5.453 1,555 -0.15(-2.64%)
May 04, 2023 5.800 6.096 5.600 5.601 966 -0.60(-9.63%)
May 03, 2023 6.149 6.199 5.800 6.198 388 +0.23(+3.82%)
May 02, 2023 5.700 6.095 5.700 5.970 1,569 +0.07(+1.19%)
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.