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 )

4.620 -0.032 (-0.68%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 9, 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 (%)
Sep 30, 2022 2.760 2.760 2.440 2.500 88,706 -0.12(-4.58%)
Sep 29, 2022 2.520 2.830 2.480 2.620 50,363 +0.02(+0.77%)
Sep 28, 2022 2.790 2.790 2.560 2.600 68,000 -0.09(-3.35%)
Sep 27, 2022 2.680 3.000 2.680 2.690 287,767 +0.21(+8.47%)
Sep 26, 2022 2.810 3.030 2.480 2.480 225,978 -0.38(-13.29%)
Sep 23, 2022 2.960 3.080 2.740 2.860 196,558 -0.12(-4.03%)
Sep 22, 2022 2.860 3.020 2.800 2.980 178,597 +0.08(+2.76%)
Sep 21, 2022 2.920 2.920 2.770 2.900 58,179 +0.03(+1.05%)
Sep 20, 2022 2.770 2.890 2.710 2.870 54,294 -0.01(-0.35%)
Sep 19, 2022 2.870 2.970 2.720 2.880 38,065 +0.06(+2.13%)
Sep 16, 2022 3.070 3.112 2.820 2.820 56,459 -0.31(-9.90%)
Sep 15, 2022 3.130 3.220 3.100 3.130 101,989 +0.00(+0.00%)
Sep 14, 2022 3.170 3.240 3.040 3.130 46,549 +0.04(+1.29%)
Sep 13, 2022 3.270 3.362 3.010 3.090 62,894 -0.26(-7.76%)
Sep 12, 2022 3.250 3.420 3.230 3.350 274,472 +0.07(+2.13%)
Sep 09, 2022 3.170 3.350 3.020 3.280 208,611 +0.13(+4.13%)
Sep 08, 2022 3.010 3.170 3.000 3.150 41,025 +0.08(+2.61%)
Sep 07, 2022 2.720 3.080 2.700 3.070 304,191 +0.33(+12.04%)
Sep 06, 2022 2.990 3.120 2.720 2.740 265,139 -0.23(-7.74%)
Sep 02, 2022 3.060 3.200 2.950 2.970 164,665 -0.06(-1.98%)
Sep 01, 2022 3.120 3.160 2.985 3.030 98,169 -0.07(-2.26%)
Aug 31, 2022 3.120 3.190 3.010 3.100 19,820 -0.04(-1.27%)
Aug 30, 2022 3.140 3.140 2.980 3.140 30,133 +0.01(+0.32%)
Aug 29, 2022 3.130 3.210 3.110 3.130 24,331 -0.01(-0.32%)
Aug 26, 2022 3.190 3.360 3.090 3.140 227,213 -0.07(-2.18%)
Aug 25, 2022 3.330 3.403 3.170 3.210 269,764 -0.13(-3.89%)
Aug 24, 2022 3.290 3.410 3.150 3.340 278,349 +0.08(+2.45%)
Aug 23, 2022 3.170 3.450 3.170 3.260 149,038 +0.12(+3.82%)
Aug 22, 2022 3.130 3.220 3.120 3.140 24,587 -0.07(-2.18%)
Aug 19, 2022 3.340 3.340 3.170 3.210 32,299 -0.17(-4.89%)
Aug 18, 2022 3.190 3.450 3.190 3.375 123,656 +0.15(+4.49%)
Aug 17, 2022 3.210 3.330 3.180 3.230 15,168 -0.04(-1.22%)
Aug 16, 2022 3.160 3.470 3.160 3.270 105,220 +0.07(+2.19%)
Aug 15, 2022 3.350 3.450 3.140 3.200 61,186 -0.21(-6.16%)
Aug 12, 2022 3.340 3.490 3.300 3.410 128,183 +0.10(+3.02%)
Aug 11, 2022 3.260 3.500 3.260 3.310 102,382 +0.06(+1.85%)
Aug 10, 2022 3.230 3.280 3.130 3.250 47,548 +0.09(+2.85%)
Aug 09, 2022 3.200 3.500 3.010 3.160 202,934 -0.22(-6.51%)
Aug 08, 2022 3.420 3.470 3.360 3.380 32,522 -0.03(-0.88%)
Aug 05, 2022 3.350 3.500 3.350 3.410 32,436 -0.03(-0.87%)
Aug 04, 2022 3.690 3.700 3.420 3.440 121,093 -0.30(-8.02%)
Aug 03, 2022 3.420 3.790 3.390 3.740 146,564 +0.32(+9.36%)
Aug 02, 2022 3.420 3.530 3.380 3.420 42,936 -0.06(-1.72%)
Aug 01, 2022 3.420 3.530 3.400 3.480 62,054 -0.05(-1.42%)
Jul 29, 2022 3.620 3.630 3.420 3.530 300,235 -0.13(-3.55%)
Jul 28, 2022 3.630 3.730 3.440 3.660 225,891 +0.06(+1.67%)
Jul 27, 2022 3.560 3.600 3.470 3.600 31,600 +0.10(+2.86%)
Jul 26, 2022 3.580 3.580 3.410 3.500 22,681 -0.13(-3.58%)
Jul 25, 2022 3.600 3.650 3.500 3.630 101,542 -0.01(-0.27%)
Jul 22, 2022 3.830 3.900 3.560 3.640 99,704 -0.17(-4.46%)
Jul 21, 2022 3.800 3.920 3.680 3.810 54,146 +0.02(+0.53%)
Jul 20, 2022 3.900 3.940 3.690 3.790 49,018 -0.06(-1.56%)
Jul 19, 2022 3.650 3.940 3.640 3.850 94,135 +0.29(+8.15%)
Jul 18, 2022 3.380 3.650 3.309 3.560 74,129 +0.19(+5.64%)
Jul 15, 2022 3.410 3.410 3.230 3.370 32,114 +0.00(+0.00%)
Jul 14, 2022 3.450 3.530 3.200 3.370 68,814 -0.08(-2.32%)
Jul 13, 2022 3.330 3.470 3.330 3.450 17,046 +0.05(+1.47%)
Jul 12, 2022 3.390 3.455 3.260 3.400 23,457 +0.01(+0.29%)
Jul 11, 2022 3.480 3.480 3.310 3.390 28,008 -0.14(-3.97%)
Jul 08, 2022 3.440 3.560 3.357 3.530 110,238 +0.07(+2.02%)
Jul 07, 2022 3.250 3.530 3.250 3.460 207,066 +0.19(+5.81%)
Jul 06, 2022 3.280 3.630 3.200 3.270 211,033 -0.03(-0.91%)
Jul 05, 2022 3.100 3.340 3.040 3.300 80,565 +0.20(+6.45%)
Jul 01, 2022 3.020 3.130 3.020 3.100 31,061 +0.07(+2.31%)
Jun 30, 2022 2.940 3.100 2.940 3.030 45,946 +0.05(+1.68%)
Jun 29, 2022 3.090 3.110 2.960 2.980 140,217 -0.16(-5.10%)
Jun 28, 2022 3.270 3.290 3.021 3.140 166,876 -0.06(-1.88%)
Jun 27, 2022 3.320 3.456 3.110 3.200 130,567 -0.20(-5.88%)
Jun 24, 2022 3.330 3.700 3.276 3.400 263,536 +0.13(+3.98%)
Jun 23, 2022 3.220 3.300 3.151 3.270 64,641 +0.13(+4.14%)
Jun 22, 2022 3.280 3.360 3.110 3.140 228,621 -0.23(-6.82%)
Jun 21, 2022 3.310 3.580 3.300 3.370 231,914 +0.09(+2.74%)
Jun 17, 2022 3.390 3.550 3.260 3.280 149,021 -0.12(-3.53%)
Jun 16, 2022 3.340 3.520 3.310 3.400 87,007 -0.09(-2.58%)
Jun 15, 2022 3.270 3.570 3.270 3.490 68,896 +0.23(+7.06%)
Jun 14, 2022 3.300 3.400 3.225 3.260 62,641 -0.01(-0.31%)
Jun 13, 2022 3.410 3.480 3.200 3.270 391,651 -0.27(-7.63%)
Jun 10, 2022 3.600 3.690 3.480 3.540 170,664 -0.11(-3.01%)
Jun 09, 2022 3.760 3.875 3.650 3.650 173,543 -0.16(-4.20%)
Jun 08, 2022 3.810 4.010 3.750 3.810 147,497 +0.00(+0.00%)
Jun 07, 2022 3.740 3.940 3.740 3.810 91,116 +0.12(+3.25%)
Jun 06, 2022 4.400 4.460 3.680 3.690 528,665 -0.68(-15.56%)
Jun 03, 2022 4.530 4.530 4.330 4.370 389,459 -0.20(-4.38%)
Jun 02, 2022 4.460 4.700 4.360 4.570 304,643 +0.10(+2.24%)
Jun 01, 2022 4.590 4.600 4.360 4.470 132,186 -0.03(-0.67%)
May 31, 2022 4.530 4.590 4.351 4.500 211,684 -0.09(-1.96%)
May 27, 2022 4.660 4.800 4.520 4.590 171,924 +0.00(+0.00%)
May 26, 2022 4.410 4.700 4.391 4.590 198,299 +0.14(+3.15%)
May 25, 2022 4.250 4.580 4.250 4.450 404,692 +0.20(+4.71%)
May 24, 2022 4.530 4.660 4.250 4.250 345,326 -0.38(-8.21%)
May 23, 2022 4.620 4.820 4.560 4.630 136,378 -0.04(-0.86%)
May 20, 2022 4.730 4.850 4.515 4.670 254,637 -0.02(-0.43%)
May 19, 2022 4.590 4.830 4.480 4.690 180,042 +0.08(+1.74%)
May 18, 2022 4.570 4.840 4.530 4.610 333,500 -0.13(-2.74%)
May 17, 2022 4.770 4.980 4.630 4.740 600,235 +0.10(+2.16%)
May 16, 2022 4.580 4.850 4.510 4.640 273,216 -0.07(-1.49%)
May 13, 2022 4.720 4.820 4.550 4.710 287,131 +0.18(+3.97%)
May 12, 2022 4.300 4.800 4.080 4.530 514,240 +0.23(+5.35%)
May 11, 2022 4.500 4.790 4.260 4.300 384,875 -0.32(-6.93%)
May 10, 2022 4.470 4.850 4.470 4.620 370,346 +0.08(+1.76%)
May 09, 2022 4.130 4.600 4.050 4.540 437,490 +0.30(+7.08%)
May 06, 2022 4.510 4.660 4.215 4.240 460,633 -0.56(-11.67%)
May 05, 2022 4.670 5.200 4.510 4.800 2,129,393 -1.95(-28.89%)
May 04, 2022 6.230 6.830 6.060 6.750 266,491 +0.53(+8.52%)
May 03, 2022 5.990 6.340 5.990 6.220 185,148 +0.15(+2.47%)
May 02, 2022 5.630 6.070 5.620 6.070 143,325 +0.36(+6.30%)
Apr 29, 2022 5.870 6.080 5.570 5.710 325,946 -0.28(-4.67%)
Apr 28, 2022 5.960 6.090 5.660 5.990 257,650 +0.10(+1.70%)
Apr 27, 2022 5.660 6.239 5.660 5.890 336,880 +0.16(+2.79%)
Apr 26, 2022 5.830 6.070 5.670 5.730 242,004 -0.10(-1.72%)
Apr 25, 2022 6.240 6.390 5.800 5.830 439,734 -0.53(-8.33%)
Apr 22, 2022 6.420 6.799 6.300 6.360 238,312 -0.03(-0.47%)
Apr 21, 2022 6.540 6.640 6.220 6.390 258,810 -0.10(-1.54%)
Apr 20, 2022 6.660 6.780 6.410 6.490 230,977 -0.38(-5.53%)
Apr 19, 2022 6.170 6.960 6.150 6.870 489,544 +0.45(+7.01%)
Apr 18, 2022 6.470 6.970 6.370 6.420 560,839 -0.04(-0.62%)
Apr 14, 2022 8.150 8.150 6.300 6.460 1,569,036 -1.95(-23.19%)
Apr 13, 2022 8.700 9.690 8.360 8.410 1,427,368 -0.29(-3.33%)
Apr 12, 2022 7.440 9.160 7.220 8.700 2,120,228 +1.62(+22.88%)
Apr 11, 2022 11.00 11.30 7.040 7.080 2,916,503 -5.57(-44.03%)
Apr 08, 2022 19.69 19.69 12.26 12.65 2,360,475 -7.13(-36.05%)
Apr 07, 2022 17.72 19.86 17.35 19.78 1,180,079 +1.77(+9.83%)
Apr 06, 2022 17.02 18.08 16.11 18.01 908,036 +1.01(+5.94%)
Apr 05, 2022 14.84 17.34 14.50 17.00 1,825,886 +2.03(+13.56%)
Apr 04, 2022 12.46 15.03 11.90 14.97 1,594,998 +2.61(+21.12%)
Apr 01, 2022 14.01 14.40 12.04 12.36 1,524,721 -1.66(-11.84%)
Mar 31, 2022 13.49 14.09 12.72 14.02 1,761,778 +1.07(+8.26%)
Mar 30, 2022 12.18 13.15 12.18 12.95 356,741 +0.55(+4.44%)
Mar 29, 2022 11.86 12.40 10.90 12.40 693,760 +0.50(+4.20%)
Mar 28, 2022 11.53 12.25 11.21 11.90 543,676 +0.37(+3.21%)
Mar 25, 2022 11.30 12.04 10.74 11.53 1,571,842 +0.50(+4.53%)
Mar 24, 2022 9.110 11.15 8.740 11.03 2,215,256 +1.88(+20.55%)
Mar 23, 2022 8.980 9.250 8.635 9.150 322,422 +0.09(+0.99%)
Mar 22, 2022 8.920 9.340 8.720 9.060 292,277 -0.04(-0.44%)
Mar 21, 2022 9.170 9.690 8.690 9.100 941,940 +0.20(+2.25%)
Mar 18, 2022 9.900 10.52 8.900 8.900 1,293,823 -1.34(-13.09%)
Mar 17, 2022 8.760 10.50 8.650 10.24 1,172,383 +0.80(+8.47%)
Mar 16, 2022 7.370 9.470 7.370 9.440 2,051,257 +2.00(+26.88%)
Mar 15, 2022 7.570 7.950 7.110 7.440 454,168 -0.15(-1.98%)
Mar 14, 2022 8.090 8.230 7.530 7.590 497,799 -0.38(-4.77%)
Mar 11, 2022 7.020 8.190 6.960 7.970 1,015,149 +0.70(+9.63%)
Mar 10, 2022 7.260 7.580 6.850 7.270 603,506 -0.16(-2.15%)
Mar 09, 2022 6.200 7.500 6.070 7.430 1,045,170 +1.29(+21.01%)
Mar 08, 2022 5.700 6.990 5.700 6.140 1,313,586 +0.52(+9.25%)
Mar 07, 2022 5.570 5.860 5.530 5.620 842,952 -0.02(-0.35%)
Mar 04, 2022 7.070 7.180 5.420 5.640 944,704 -1.25(-18.14%)
Mar 03, 2022 6.900 7.200 6.740 6.890 570,964 -0.03(-0.43%)
Mar 02, 2022 7.020 7.070 6.510 6.920 298,658 -0.14(-1.98%)
Mar 01, 2022 7.460 7.680 6.920 7.060 525,103 -0.40(-5.36%)
Feb 28, 2022 7.610 7.960 7.240 7.460 431,680 -0.19(-2.48%)
Feb 25, 2022 7.700 7.860 7.450 7.650 505,392 -0.18(-2.30%)
Feb 24, 2022 6.470 7.910 6.400 7.830 1,115,724 +0.73(+10.28%)
Feb 23, 2022 6.930 7.450 6.770 7.100 609,227 +0.13(+1.87%)
Feb 22, 2022 6.270 7.100 6.262 6.970 884,888 +0.51(+7.89%)
Feb 18, 2022 6.460 0 -0.71(-9.90%)
Feb 17, 2022 7.210 7.880 7.090 7.170 932,295 -0.25(-3.37%)
Feb 16, 2022 6.020 7.600 6.010 7.420 3,467,002 +1.27(+20.65%)
Feb 15, 2022 6.180 6.380 5.850 6.150 546,557 -0.23(-3.61%)
Feb 14, 2022 6.400 6.880 6.010 6.380 690,026 -0.09(-1.39%)
Feb 11, 2022 6.300 6.550 5.970 6.470 605,034 +0.12(+1.89%)
Feb 10, 2022 6.090 6.650 5.940 6.350 850,733 -0.10(-1.55%)
Feb 09, 2022 6.050 6.880 6.010 6.450 1,541,021 +0.54(+9.14%)
Feb 08, 2022 6.010 6.010 5.680 5.910 281,255 -0.17(-2.80%)
Feb 07, 2022 5.600 6.370 5.560 6.080 1,132,533 +0.60(+10.95%)
Feb 04, 2022 4.950 5.600 4.850 5.480 969,005 +0.47(+9.38%)
Feb 03, 2022 4.620 5.260 5.010 910,059 +0.24(+5.03%)
Feb 02, 2022 5.120 5.180 4.510 4.770 876,830 -0.46(-8.80%)
Feb 01, 2022 4.580 5.480 4.410 5.230 2,606,464 +0.38(+7.84%)
Jan 31, 2022 3.860 5.130 4.850 1,274,510 +0.92(+23.41%)
Jan 28, 2022 3.550 4.200 3.510 3.930 1,140,622 +0.37(+10.39%)
Jan 27, 2022 3.860 3.900 3.360 3.560 842,161 -0.26(-6.81%)
Jan 26, 2022 4.430 4.710 3.600 3.820 1,815,359 -0.60(-13.57%)
Jan 25, 2022 4.020 4.640 4.000 4.420 1,082,936 +0.23(+5.49%)
Jan 24, 2022 4.460 4.534 3.826 4.190 930,393 -0.41(-8.91%)
Jan 21, 2022 4.580 4.940 4.370 4.600 951,084 -0.01(-0.22%)
Jan 20, 2022 4.460 5.110 4.110 4.610 1,112,553 +0.10(+2.22%)
Jan 19, 2022 4.530 4.620 4.250 4.510 567,918 -0.07(-1.53%)
Jan 18, 2022 4.430 4.700 4.320 4.580 502,358 -0.06(-1.29%)
Jan 14, 2022 4.640 0 -0.37(-7.39%)
Jan 13, 2022 3.960 5.345 3.850 5.010 4,809,957 +1.03(+25.88%)
Jan 12, 2022 4.400 4.400 3.950 3.980 397,408 -0.42(-9.55%)
Jan 11, 2022 4.440 4.619 4.400 4.400 171,420 -0.06(-1.35%)
Jan 10, 2022 4.830 5.080 4.442 4.460 1,042,027 -0.51(-10.26%)
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.