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 (%)
Mar 28, 2024 4.850 5.100 4.615 5.100 22,830 +0.34(+7.14%)
Mar 27, 2024 4.710 4.970 4.510 4.760 28,377 -0.02(-0.42%)
Mar 26, 2024 4.570 4.780 4.540 4.780 21,664 +0.20(+4.37%)
Mar 25, 2024 4.670 4.720 4.400 4.580 22,188 -0.02(-0.43%)
Mar 22, 2024 4.490 4.650 4.450 4.600 15,834 +0.05(+1.10%)
Mar 21, 2024 4.570 4.710 4.430 4.550 55,426 -0.09(-1.94%)
Mar 20, 2024 4.740 4.740 4.310 4.640 73,277 -0.10(-2.11%)
Mar 19, 2024 4.520 4.770 4.150 4.740 70,410 +0.35(+7.97%)
Mar 18, 2024 3.890 4.500 3.820 4.390 104,598 +0.58(+15.22%)
Mar 15, 2024 3.790 3.950 3.500 3.810 86,809 -0.12(-3.05%)
Mar 14, 2024 4.100 4.260 3.620 3.930 166,009 -0.30(-7.09%)
Mar 13, 2024 4.010 4.600 4.010 4.230 527,443 +0.07(+1.68%)
Mar 12, 2024 4.010 6.380 3.760 4.160 23,708,168 +1.06(+34.19%)
Mar 11, 2024 2.940 3.157 2.770 3.100 785,036 +0.28(+9.93%)
Mar 08, 2024 2.760 2.940 2.590 2.820 13,961 +0.16(+6.02%)
Mar 07, 2024 2.420 2.690 2.420 2.660 20,896 +0.33(+14.16%)
Mar 06, 2024 2.410 2.410 2.280 2.330 10,985 +0.02(+0.65%)
Mar 05, 2024 2.290 2.410 2.230 2.315 8,656 +0.00(+0.22%)
Mar 04, 2024 2.330 2.360 2.120 2.310 29,959 +0.27(+13.24%)
Mar 01, 2024 2.080 2.328 2.040 2.040 20,068 -0.01(-0.49%)
Feb 29, 2024 2.250 2.330 2.000 2.050 3,668 -0.18(-8.07%)
Feb 28, 2024 2.460 2.500 2.020 2.230 26,099 -0.30(-11.86%)
Feb 27, 2024 2.610 2.760 2.500 2.530 12,408 -0.27(-9.64%)
Feb 26, 2024 2.860 2.950 2.800 2.800 6,629 -0.03(-1.06%)
Feb 23, 2024 2.970 3.098 2.650 2.830 14,068 -0.20(-6.58%)
Feb 22, 2024 3.200 3.210 2.972 3.029 22,642 -0.19(-5.92%)
Feb 21, 2024 3.190 3.290 3.160 3.220 4,076 +0.07(+2.22%)
Feb 20, 2024 3.460 3.460 3.150 3.150 16,851 -0.10(-3.08%)
Feb 16, 2024 3.480 3.800 3.110 3.250 71,058 +0.00(+0.00%)
Feb 15, 2024 3.020 3.390 2.970 3.250 18,410 +0.23(+7.70%)
Feb 14, 2024 3.210 3.320 2.840 3.018 34,031 -0.46(-13.29%)
Feb 13, 2024 3.670 3.670 3.450 3.480 13,938 -0.27(-7.20%)
Feb 12, 2024 3.520 4.400 3.310 3.750 55,649 +3.29(+717.17%)
Feb 09, 2024 0.5200 0.5301 0.4480 0.4589 163,365 -0.04(-8.22%)
Feb 08, 2024 0.5137 0.5300 0.4900 0.5000 109,585 -0.00(-0.20%)
Feb 07, 2024 0.5320 0.5500 0.5010 0.5010 52,904 -0.03(-5.83%)
Feb 06, 2024 0.5210 0.5525 0.5210 0.5320 24,849 -0.02(-3.26%)
Feb 05, 2024 0.5900 0.5900 0.5210 0.5499 42,233 -0.04(-6.80%)
Feb 02, 2024 0.6110 0.6200 0.5833 0.5900 47,158 -0.03(-4.10%)
Feb 01, 2024 0.6400 0.6400 0.5911 0.6152 65,769 +0.01(+1.69%)
Jan 31, 2024 0.6157 0.6319 0.5767 0.6050 86,427 -0.01(-2.25%)
Jan 30, 2024 0.5590 0.6197 0.5590 0.6189 47,535 +0.06(+10.72%)
Jan 29, 2024 0.5700 0.5700 0.5400 0.5590 13,607 +0.02(+3.52%)
Jan 26, 2024 0.5210 0.5400 0.5210 0.5400 5,170 -0.01(-1.33%)
Jan 25, 2024 0.5500 0.5500 0.5213 0.5473 4,421 +0.01(+1.31%)
Jan 24, 2024 0.5500 0.5590 0.5402 0.5402 5,671 +0.00(+0.02%)
Jan 23, 2024 0.5610 0.5780 0.5401 0.5401 8,892 -0.01(-1.80%)
Jan 22, 2024 0.5800 0.5807 0.5500 0.5500 14,064 -0.00(-0.09%)
Jan 19, 2024 0.5500 0.5600 0.5419 0.5505 11,129 +0.03(+5.66%)
Jan 18, 2024 0.5600 0.5600 0.5210 0.5210 5,464 -0.03(-4.98%)
Jan 17, 2024 0.5300 0.5600 0.5299 0.5483 8,993 +0.01(+1.73%)
Jan 16, 2024 0.5260 0.5390 0.5210 0.5390 13,645 +0.02(+2.96%)
Jan 12, 2024 0.5100 0.5279 0.5100 0.5235 5,303 +0.00(+0.00%)
Jan 11, 2024 0.5300 0.5300 0.5000 0.5235 30,298 -0.05(-8.14%)
Jan 10, 2024 0.5900 0.5900 0.4900 0.5699 56,005 +0.01(+1.59%)
Jan 09, 2024 0.5900 0.5900 0.5607 0.5610 14,712 -0.01(-1.04%)
Jan 08, 2024 0.5800 0.5900 0.5669 0.5669 24,053 -0.01(-0.98%)
Jan 05, 2024 0.5600 0.5800 0.5600 0.5725 49,997 +0.04(+8.02%)
Jan 04, 2024 0.5348 0.5593 0.4700 0.5300 35,157 -0.05(-8.60%)
Jan 03, 2024 0.5835 0.5835 0.5236 0.5799 28,658 +0.02(+3.57%)
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.