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 )

1.730 +0.020 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2022 58.70 60.80 55.70 57.10 32,594 -2.80(-4.67%)
Apr 28, 2022 59.60 60.90 56.60 59.90 25,765 +1.00(+1.70%)
Apr 27, 2022 56.60 62.38 56.60 58.90 33,688 +1.60(+2.79%)
Apr 26, 2022 58.30 60.70 56.70 57.30 24,200 -1.00(-1.72%)
Apr 25, 2022 62.40 63.90 58.00 58.30 43,973 -5.30(-8.33%)
Apr 22, 2022 64.20 67.99 63.00 63.60 23,831 -0.30(-0.47%)
Apr 21, 2022 65.40 66.40 62.20 63.90 25,881 -1.00(-1.54%)
Apr 20, 2022 66.60 67.80 64.10 64.90 23,097 -3.80(-5.53%)
Apr 19, 2022 61.70 69.60 61.50 68.70 48,954 +4.50(+7.01%)
Apr 18, 2022 64.70 69.70 63.70 64.20 56,083 -0.40(-0.62%)
Apr 14, 2022 81.50 81.50 63.00 64.60 156,903 -19.50(-23.19%)
Apr 13, 2022 87.00 96.90 83.60 84.10 142,736 -2.90(-3.33%)
Apr 12, 2022 74.40 91.60 72.20 87.00 212,022 +16.20(+22.88%)
Apr 11, 2022 110.00 113.00 70.40 70.80 291,650 -55.70(-44.03%)
Apr 08, 2022 196.90 196.90 122.60 126.50 236,047 -71.30(-36.05%)
Apr 07, 2022 177.20 198.60 173.50 197.80 118,007 +17.70(+9.83%)
Apr 06, 2022 170.20 180.79 161.07 180.10 90,803 +10.10(+5.94%)
Apr 05, 2022 148.40 173.40 145.00 170.00 182,588 +20.30(+13.56%)
Apr 04, 2022 124.60 150.30 119.00 149.70 159,499 +26.10(+21.12%)
Apr 01, 2022 140.10 144.00 120.40 123.60 152,472 -16.60(-11.84%)
Mar 31, 2022 134.90 140.90 127.20 140.20 176,177 +10.70(+8.26%)
Mar 30, 2022 121.80 131.50 121.80 129.50 35,674 +5.50(+4.44%)
Mar 29, 2022 118.60 124.00 109.00 124.00 69,376 +5.00(+4.20%)
Mar 28, 2022 115.30 122.49 112.10 119.00 54,367 +3.70(+3.21%)
Mar 25, 2022 113.00 120.40 107.40 115.30 157,184 +5.00(+4.53%)
Mar 24, 2022 91.10 111.50 87.40 110.30 221,525 +18.80(+20.55%)
Mar 23, 2022 89.80 92.50 86.35 91.50 32,242 +0.90(+0.99%)
Mar 22, 2022 89.20 93.40 87.20 90.60 29,227 -0.40(-0.44%)
Mar 21, 2022 91.70 96.90 86.90 91.00 94,194 +2.00(+2.25%)
Mar 18, 2022 99.00 105.20 89.00 89.00 129,382 -13.40(-13.09%)
Mar 17, 2022 87.60 105.00 86.50 102.40 117,238 +8.00(+8.47%)
Mar 16, 2022 73.70 94.70 73.70 94.40 205,125 +20.00(+26.88%)
Mar 15, 2022 75.70 79.50 71.10 74.40 45,416 -1.50(-1.98%)
Mar 14, 2022 80.90 82.30 75.30 75.90 49,779 -3.80(-4.77%)
Mar 11, 2022 70.20 81.90 69.60 79.70 101,514 +7.00(+9.63%)
Mar 10, 2022 72.60 75.80 68.50 72.70 60,350 -1.60(-2.15%)
Mar 09, 2022 62.00 75.00 60.70 74.30 104,517 +12.90(+21.01%)
Mar 08, 2022 57.00 69.90 57.00 61.40 131,358 +5.20(+9.25%)
Mar 07, 2022 55.70 58.60 55.30 56.20 84,295 -0.20(-0.35%)
Mar 04, 2022 70.70 71.80 54.20 56.40 94,470 -12.50(-18.14%)
Mar 03, 2022 69.00 72.00 67.40 68.90 57,096 -0.30(-0.43%)
Mar 02, 2022 70.20 70.70 65.10 69.20 29,865 -1.40(-1.98%)
Mar 01, 2022 74.60 76.80 69.20 70.60 52,510 -4.00(-5.36%)
Feb 28, 2022 76.10 79.60 72.40 74.60 43,168 -1.90(-2.48%)
Feb 25, 2022 77.00 78.60 74.50 76.50 50,539 -1.80(-2.30%)
Feb 24, 2022 64.70 79.10 64.00 78.30 111,572 +7.30(+10.28%)
Feb 23, 2022 69.30 74.50 67.70 71.00 60,922 +1.30(+1.87%)
Feb 22, 2022 62.70 71.00 62.62 69.70 88,488 +5.10(+7.89%)
Feb 18, 2022 64.60 0 -7.10(-9.90%)
Feb 17, 2022 72.10 78.80 70.90 71.70 93,229 -2.50(-3.37%)
Feb 16, 2022 60.20 76.00 60.10 74.20 346,700 +12.70(+20.65%)
Feb 15, 2022 61.80 63.80 58.50 61.50 54,655 -2.30(-3.61%)
Feb 14, 2022 64.00 68.80 60.10 63.80 69,002 -0.90(-1.39%)
Feb 11, 2022 63.00 65.50 59.70 64.70 60,503 +1.20(+1.89%)
Feb 10, 2022 60.90 66.50 59.40 63.50 85,073 -1.00(-1.55%)
Feb 09, 2022 60.50 68.80 60.10 64.50 154,102 +5.40(+9.14%)
Feb 08, 2022 60.10 60.10 56.80 59.10 28,125 -1.70(-2.80%)
Feb 07, 2022 56.00 63.70 55.60 60.80 113,253 +6.00(+10.95%)
Feb 04, 2022 49.50 56.00 48.50 54.80 96,900 +4.70(+9.38%)
Feb 03, 2022 46.20 52.60 50.10 91,005 +2.40(+5.03%)
Feb 02, 2022 51.20 51.80 45.10 47.70 87,683 -4.60(-8.80%)
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.