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 (%)
Dec 30, 2022 0.4200 0.4200 0.3500 0.4200 81,235 +0.02(+4.09%)
Dec 29, 2022 0.4790 0.4790 0.3800 0.4035 258,750 -0.04(-8.30%)
Dec 28, 2022 0.5000 0.5150 0.4300 0.4400 117,092 -0.08(-15.38%)
Dec 27, 2022 0.5400 0.5560 0.5010 0.5200 42,791 -0.02(-3.70%)
Dec 23, 2022 0.5480 0.5600 0.5101 0.5400 56,584 +0.00(+0.17%)
Dec 22, 2022 0.5487 0.5519 0.5200 0.5391 47,831 -0.01(-1.98%)
Dec 21, 2022 0.5888 0.5888 0.5050 0.5500 219,963 -0.16(-22.44%)
Dec 20, 2022 0.7100 0.8200 0.7000 0.7091 44,224 -0.07(-8.44%)
Dec 19, 2022 0.7950 0.8600 0.7362 0.7745 38,293 -0.03(-3.80%)
Dec 16, 2022 0.8900 0.8987 0.7700 0.8051 128,155 -0.05(-5.44%)
Dec 15, 2022 0.8501 0.9950 0.7281 0.8514 152,884 +0.00(+0.14%)
Dec 14, 2022 0.8400 0.8848 0.8400 0.8502 16,223 +0.02(+2.27%)
Dec 13, 2022 0.8500 0.9000 0.8050 0.8313 85,262 -0.02(-2.02%)
Dec 12, 2022 0.7996 0.8836 0.7996 0.8484 31,012 +0.01(+1.33%)
Dec 09, 2022 0.8511 0.8900 0.8350 0.8373 47,806 +0.01(+0.87%)
Dec 08, 2022 0.8300 0.9000 0.7822 0.8301 28,111 +0.03(+3.76%)
Dec 07, 2022 0.7700 0.8290 0.7253 0.8000 48,354 +0.05(+6.68%)
Dec 06, 2022 0.7900 0.7900 0.7251 0.7499 65,654 -0.02(-3.00%)
Dec 05, 2022 0.7844 0.7844 0.7400 0.7731 54,656 +0.00(+0.49%)
Dec 02, 2022 0.8100 0.8100 0.7060 0.7693 272,972 +0.01(+1.21%)
Dec 01, 2022 0.7419 0.7950 0.7060 0.7601 57,964 +0.02(+2.34%)
Nov 30, 2022 0.8223 0.8697 0.7220 0.7427 126,075 -0.10(-11.48%)
Nov 29, 2022 0.8267 0.8900 0.8203 0.8390 51,227 -0.00(-0.37%)
Nov 28, 2022 0.8100 0.8900 0.8100 0.8421 59,389 +0.04(+5.25%)
Nov 25, 2022 0.8152 0.8653 0.7630 0.8001 58,007 -0.02(-1.96%)
Nov 23, 2022 0.8051 0.8500 0.7630 0.8161 208,904 -0.01(-1.67%)
Nov 22, 2022 0.8201 0.8656 0.7870 0.8300 282,935 -0.03(-3.49%)
Nov 21, 2022 1.000 1.030 0.8001 0.8600 418,531 -0.14(-13.65%)
Nov 18, 2022 1.010 1.110 0.9600 0.9959 597,738 -0.13(-11.87%)
Nov 17, 2022 2.010 2.010 0.9017 1.130 2,468,186 -0.96(-45.93%)
Nov 16, 2022 2.520 2.631 1.859 2.090 3,620,613 -0.48(-18.68%)
Nov 15, 2022 2.700 2.750 2.510 2.570 411,651 +0.07(+2.80%)
Nov 14, 2022 2.360 2.550 2.290 2.500 59,661 +0.12(+5.04%)
Nov 11, 2022 2.450 2.450 2.280 2.380 48,275 -0.08(-3.25%)
Nov 10, 2022 2.330 2.710 2.311 2.460 70,329 +0.14(+6.03%)
Nov 09, 2022 2.570 2.720 2.300 2.320 137,962 -0.31(-11.79%)
Nov 08, 2022 2.990 3.020 2.587 2.630 695,705 -0.40(-13.20%)
Nov 07, 2022 2.700 3.080 2.660 3.030 671,577 +0.43(+16.54%)
Nov 04, 2022 2.780 2.785 2.495 2.600 735,591 -0.11(-4.06%)
Nov 03, 2022 2.620 2.800 2.550 2.710 818,946 -0.03(-1.09%)
Nov 02, 2022 2.510 2.920 2.430 2.740 410,782 +0.23(+9.16%)
Nov 01, 2022 2.660 2.783 2.455 2.510 497,884 -0.04(-1.57%)
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%)
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.