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 (%)
Oct 31, 2022 2.380 2.620 2.370 2.550 774,839 +0.19(+8.05%)
Oct 28, 2022 2.150 2.490 2.056 2.360 1,002,957 +0.14(+6.31%)
Oct 27, 2022 2.090 2.250 2.010 2.220 77,851 +0.03(+1.37%)
Oct 26, 2022 2.130 2.300 2.000 2.190 38,655 +0.05(+2.34%)
Oct 25, 2022 2.130 2.200 2.065 2.140 48,923 +0.06(+2.88%)
Oct 24, 2022 2.090 2.170 2.010 2.080 50,300 -0.09(-4.15%)
Oct 21, 2022 2.070 2.230 2.040 2.170 63,294 +0.14(+6.90%)
Oct 20, 2022 2.125 2.170 2.030 2.030 38,533 -0.09(-4.25%)
Oct 19, 2022 2.140 2.210 2.120 2.120 28,446 -0.02(-1.17%)
Oct 18, 2022 2.150 2.260 2.123 2.145 17,253 +0.02(+0.70%)
Oct 17, 2022 2.190 2.200 2.100 2.130 19,510 +0.02(+0.95%)
Oct 14, 2022 2.360 2.370 2.040 2.110 218,636 -0.25(-10.59%)
Oct 13, 2022 2.270 2.450 2.270 2.360 19,859 -0.01(-0.42%)
Oct 12, 2022 2.290 2.470 2.210 2.370 81,818 +0.18(+8.22%)
Oct 11, 2022 2.150 2.215 2.040 2.190 58,897 +0.04(+1.86%)
Oct 10, 2022 2.100 2.238 2.050 2.150 347,720 -0.14(-6.11%)
Oct 07, 2022 2.500 2.580 2.280 2.290 180,074 -0.27(-10.55%)
Oct 06, 2022 2.900 2.910 2.560 2.560 340,194 -0.38(-12.92%)
Oct 05, 2022 2.750 3.060 2.610 2.940 482,638 +0.15(+5.38%)
Oct 04, 2022 2.680 2.870 2.670 2.790 39,793 +0.17(+6.49%)
Oct 03, 2022 2.520 2.660 2.510 2.620 79,938 +0.12(+4.80%)
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%)
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.