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 (%)
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%)
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.