Skip to main content

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

2.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 5.300 5.400 5.000 5.100 481 -0.15(-2.88%)
May 30, 2023 5.200 5.500 5.200 5.251 442 +0.05(+0.96%)
May 26, 2023 5.399 5.399 5.200 5.201 323 -0.20(-3.67%)
May 25, 2023 5.440 5.600 5.317 5.399 433 +0.10(+1.83%)
May 24, 2023 5.301 5.302 5.301 5.302 150 +0.00(+0.04%)
May 23, 2023 5.380 5.410 5.300 5.300 984 -0.10(-1.85%)
May 22, 2023 5.370 5.575 5.150 5.400 1,012 +0.09(+1.69%)
May 19, 2023 5.400 5.400 5.202 5.310 222 +0.01(+0.19%)
May 18, 2023 5.300 5.400 5.200 5.300 284 -0.10(-1.83%)
May 17, 2023 5.200 5.499 5.151 5.399 772 +0.11(+2.14%)
May 16, 2023 5.380 5.380 5.200 5.286 673 -0.11(-2.11%)
May 15, 2023 5.150 5.461 5.150 5.400 826 +0.05(+0.90%)
May 12, 2023 5.400 5.400 5.300 5.352 294 -0.02(-0.43%)
May 11, 2023 5.400 5.400 5.300 5.375 453 -0.03(-0.48%)
May 10, 2023 5.519 5.799 5.351 5.401 1,111 -0.12(-2.14%)
May 09, 2023 5.600 5.639 5.400 5.519 189 +0.12(+2.20%)
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%)
May 01, 2023 5.900 6.000 5.800 5.900 584 +0.14(+2.43%)
Apr 28, 2023 5.760 5.760 5.602 5.760 2,065 -0.00(-0.03%)
Apr 27, 2023 6.300 6.700 5.051 5.762 8,080 -0.64(-9.98%)
Apr 26, 2023 6.615 6.615 6.200 6.401 815 +0.10(+1.59%)
Apr 25, 2023 6.321 6.358 6.300 6.301 292 +0.00(+0.02%)
Apr 24, 2023 6.300 7.100 6.100 6.300 3,635 -0.30(-4.55%)
Apr 21, 2023 6.600 6.663 6.127 6.600 453 +0.00(+0.00%)
Apr 20, 2023 7.102 7.102 6.120 6.600 1,820 -0.50(-7.04%)
Apr 19, 2023 7.100 7.100 7.100 7.100 61 -0.27(-3.70%)
Apr 18, 2023 7.250 7.400 7.239 7.373 150 +0.10(+1.39%)
Apr 17, 2023 7.400 7.400 7.201 7.272 1,633 +0.07(+1.03%)
Apr 14, 2023 7.000 7.200 6.820 7.198 673 +0.10(+1.41%)
Apr 13, 2023 6.800 7.170 6.800 7.098 3,478 +0.25(+3.64%)
Apr 12, 2023 7.100 7.200 6.800 6.849 798 -0.05(-0.70%)
Apr 11, 2023 7.393 7.393 6.800 6.897 243 -0.10(-1.47%)
Apr 10, 2023 7.000 7.480 6.850 7.000 1,423 +0.00(+0.00%)
Apr 06, 2023 7.380 7.400 6.685 7.000 3,584 -0.00(-0.01%)
Apr 05, 2023 6.900 7.498 6.920 7.001 1,726 +0.10(+1.46%)
Apr 04, 2023 6.800 7.300 6.800 6.900 2,007 -0.20(-2.76%)
Apr 03, 2023 7.600 7.600 6.700 7.096 2,953 +0.30(+4.35%)
Mar 31, 2023 6.800 6.900 6.506 6.800 1,157 -0.50(-6.85%)
Mar 30, 2023 7.300 7.616 6.500 7.300 3,361 +0.10(+1.35%)
Mar 29, 2023 6.940 7.403 6.800 7.203 3,125 +0.27(+3.82%)
Mar 28, 2023 6.744 6.950 6.200 6.938 1,649 +0.34(+5.12%)
Mar 27, 2023 5.900 6.700 5.900 6.600 6,294 +0.60(+10.00%)
Mar 24, 2023 5.900 6.200 5.900 6.000 4,049 -0.06(-1.01%)
Mar 23, 2023 6.000 6.186 5.300 6.061 11,932 -0.12(-2.00%)
Mar 22, 2023 5.600 6.185 5.600 6.185 1,277 +0.58(+10.45%)
Mar 21, 2023 5.400 5.800 5.300 5.600 2,235 -0.10(-1.75%)
Mar 20, 2023 5.800 5.800 5.042 5.700 1,367 +0.04(+0.78%)
Mar 17, 2023 5.400 5.798 5.300 5.656 436 +0.36(+6.72%)
Mar 16, 2023 5.500 5.800 5.000 5.300 1,336 -0.39(-6.92%)
Mar 15, 2023 5.600 6.299 5.100 5.694 5,460 -0.16(-2.67%)
Mar 14, 2023 5.102 6.000 5.102 5.850 3,042 +0.15(+2.63%)
Mar 13, 2023 5.700 5.810 5.400 5.700 1,657 +0.00(+0.00%)
Mar 10, 2023 6.200 6.600 5.513 5.700 6,830 -0.90(-13.64%)
Mar 09, 2023 7.200 7.200 6.200 6.600 3,037 +0.10(+1.54%)
Mar 08, 2023 7.300 7.300 5.939 6.500 10,884 +0.50(+8.33%)
Mar 07, 2023 6.050 6.099 5.900 6.000 285 +0.10(+1.69%)
Mar 06, 2023 5.800 6.200 5.800 5.900 1,247 -0.06(-1.04%)
Mar 03, 2023 5.800 6.300 5.800 5.962 1,131 +0.16(+2.79%)
Mar 02, 2023 5.540 6.091 5.540 5.800 3,022 -0.38(-6.09%)
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.