Skip to main content

Singularity Future Technology Ltd. - Common Stock (NQ: SGLY )

5.100 +0.340 (+7.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.5130 0.5400 0.5001 0.5400 18,481 +0.04(+8.00%)
Dec 28, 2023 0.5200 0.5300 0.5000 0.5000 26,146 +0.00(+0.00%)
Dec 27, 2023 0.5310 0.5310 0.5000 0.5000 13,237 -0.03(-5.66%)
Dec 26, 2023 0.5500 0.5500 0.5100 0.5300 7,700 +0.02(+3.92%)
Dec 22, 2023 0.5300 0.5300 0.5100 0.5100 10,779 -0.01(-1.72%)
Dec 21, 2023 0.5300 0.5300 0.5100 0.5189 4,098 -0.00(-0.17%)
Dec 20, 2023 0.5450 0.5450 0.4910 0.5198 17,669 +0.01(+1.92%)
Dec 19, 2023 0.5100 0.5250 0.4900 0.5100 19,466 -0.00(-0.39%)
Dec 18, 2023 0.5100 0.5400 0.5100 0.5120 27,360 +0.01(+2.40%)
Dec 15, 2023 0.5000 0.5200 0.4900 0.5000 3,995 -0.02(-3.85%)
Dec 14, 2023 0.5200 0.5250 0.5080 0.5200 6,260 +0.00(+0.46%)
Dec 13, 2023 0.5080 0.5400 0.5000 0.5176 5,788 +0.02(+3.31%)
Dec 12, 2023 0.5100 0.5400 0.5010 0.5010 4,382 -0.01(-1.76%)
Dec 11, 2023 0.5000 0.5300 0.4100 0.5100 46,161 -0.03(-5.56%)
Dec 08, 2023 0.5300 0.5400 0.5000 0.5400 4,418 +0.03(+4.85%)
Dec 07, 2023 0.5300 0.5300 0.4971 0.5150 13,197 -0.01(-2.65%)
Dec 06, 2023 0.5150 0.5300 0.4901 0.5290 9,214 +0.01(+1.73%)
Dec 05, 2023 0.5000 0.5300 0.5000 0.5200 12,930 -0.01(-1.07%)
Dec 04, 2023 0.4700 0.5256 0.4540 0.5256 72,867 +0.04(+8.82%)
Dec 01, 2023 0.5004 0.5198 0.4591 0.4830 42,102 -0.02(-3.40%)
Nov 30, 2023 0.4846 0.5100 0.4800 0.5000 70,378 +0.07(+16.25%)
Nov 29, 2023 0.4300 0.4489 0.4049 0.4301 61,549 +0.01(+2.11%)
Nov 28, 2023 0.5100 0.5100 0.4000 0.4212 101,870 -0.08(-15.78%)
Nov 27, 2023 0.5000 0.5001 0.4765 0.5001 11,706 +0.02(+3.97%)
Nov 24, 2023 0.4900 0.5145 0.4700 0.4810 8,804 -0.04(-6.87%)
Nov 22, 2023 0.5000 0.5236 0.4701 0.5165 2,850 +0.04(+8.97%)
Nov 21, 2023 0.4900 0.5147 0.4700 0.4740 16,813 -0.03(-5.20%)
Nov 20, 2023 0.4737 0.5200 0.4737 0.5000 2,556 +0.01(+2.04%)
Nov 17, 2023 0.4900 0.4900 0.4810 0.4900 10,558 -0.03(-4.97%)
Nov 16, 2023 0.5200 0.5200 0.4884 0.5156 3,536 +0.02(+3.12%)
Nov 15, 2023 0.4840 0.5082 0.4800 0.5000 12,456 -0.00(-0.02%)
Nov 14, 2023 0.5110 0.5250 0.4820 0.5001 4,944 -0.01(-1.94%)
Nov 13, 2023 0.4970 0.5110 0.4800 0.5100 3,918 -0.00(-0.20%)
Nov 10, 2023 0.5149 0.5149 0.4789 0.5110 1,038 +0.01(+2.34%)
Nov 09, 2023 0.5040 0.5183 0.4801 0.4993 22,222 -0.02(-3.65%)
Nov 08, 2023 0.5000 0.5183 0.5045 0.5182 3,465 +0.01(+1.97%)
Nov 07, 2023 0.4319 0.5100 0.4300 0.5082 33,571 +0.06(+12.91%)
Nov 06, 2023 0.4200 0.4617 0.4200 0.4501 23,783 -0.04(-7.41%)
Nov 03, 2023 0.4702 0.5199 0.4702 0.4861 12,297 -0.03(-5.61%)
Nov 02, 2023 0.4601 0.5150 0.4601 0.5150 4,017 +0.00(+0.19%)
Nov 01, 2023 0.5200 0.5365 0.5140 0.5140 7,545 -0.02(-2.98%)
Oct 31, 2023 0.5300 0.5300 0.5200 0.5298 4,551 -0.01(-1.69%)
Oct 30, 2023 0.5300 0.5399 0.5201 0.5389 10,115 +0.02(+3.63%)
Oct 27, 2023 0.4400 0.5200 0.4200 0.5200 38,769 +0.05(+11.11%)
Oct 26, 2023 0.5140 0.5141 0.4660 0.4680 33,717 -0.06(-11.70%)
Oct 25, 2023 0.5270 0.5340 0.5215 0.5300 12,026 -0.01(-1.30%)
Oct 24, 2023 0.5300 0.5374 0.5210 0.5370 12,357 +0.02(+3.25%)
Oct 23, 2023 0.5500 0.5500 0.5150 0.5201 34,878 -0.02(-3.67%)
Oct 20, 2023 0.5473 0.5584 0.5020 0.5399 8,509 +0.02(+3.57%)
Oct 19, 2023 0.5400 0.5500 0.5212 0.5213 6,895 -0.02(-3.46%)
Oct 18, 2023 0.5300 0.5400 0.5101 0.5400 21,101 -0.01(-1.82%)
Oct 17, 2023 0.5636 0.5636 0.5400 0.5500 4,232 +0.01(+1.85%)
Oct 16, 2023 0.5700 0.5790 0.4950 0.5400 25,695 -0.01(-1.82%)
Oct 13, 2023 0.5500 0.5500 0.5200 0.5500 8,300 +0.00(+0.00%)
Oct 12, 2023 0.6000 0.6100 0.5450 0.5500 13,681 -0.00(-0.09%)
Oct 11, 2023 0.5700 0.5800 0.5500 0.5505 26,737 +0.01(+1.57%)
Oct 10, 2023 0.5432 0.6100 0.5210 0.5420 9,601 -0.02(-3.21%)
Oct 09, 2023 0.8000 0.8000 0.5000 0.5600 91,147 -0.02(-3.45%)
Oct 06, 2023 0.5300 0.5800 0.5200 0.5800 25,396 +0.06(+11.54%)
Oct 05, 2023 0.5400 0.5400 0.5000 0.5200 16,682 +0.00(+0.56%)
Oct 04, 2023 0.5700 0.5659 0.5170 0.5171 15,511 +0.00(+0.41%)
Oct 03, 2023 0.5600 0.5637 0.5000 0.5150 13,511 +0.00(+0.23%)
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.