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 )

4.680 -0.130 (-2.70%)
Streaming Delayed Price Updated: 3:53 PM EDT, Apr 26, 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, 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.