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 (%)
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.