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 )

1.730 +0.020 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2023 5.300 5.300 5.200 5.298 455 -0.09(-1.69%)
Oct 30, 2023 5.300 5.399 5.201 5.389 1,011 +0.19(+3.63%)
Oct 27, 2023 4.400 5.200 4.200 5.200 3,876 +0.52(+11.11%)
Oct 26, 2023 5.140 5.141 4.660 4.680 3,371 -0.62(-11.70%)
Oct 25, 2023 5.270 5.340 5.215 5.300 1,202 -0.07(-1.30%)
Oct 24, 2023 5.300 5.374 5.210 5.370 1,235 +0.17(+3.25%)
Oct 23, 2023 5.500 5.500 5.150 5.201 3,487 -0.20(-3.67%)
Oct 20, 2023 5.473 5.584 5.020 5.399 850 +0.19(+3.57%)
Oct 19, 2023 5.400 5.500 5.212 5.213 689 -0.19(-3.46%)
Oct 18, 2023 5.300 5.400 5.101 5.400 2,110 -0.10(-1.82%)
Oct 17, 2023 5.636 5.636 5.400 5.500 423 +0.10(+1.85%)
Oct 16, 2023 5.700 5.790 4.950 5.400 2,569 -0.10(-1.82%)
Oct 13, 2023 5.500 5.500 5.200 5.500 830 +0.00(+0.00%)
Oct 12, 2023 6.000 6.100 5.450 5.500 1,368 -0.00(-0.09%)
Oct 11, 2023 5.700 5.800 5.500 5.505 2,673 +0.08(+1.57%)
Oct 10, 2023 5.432 6.100 5.210 5.420 960 -0.18(-3.21%)
Oct 09, 2023 8.000 8.000 5.000 5.600 9,114 -0.20(-3.45%)
Oct 06, 2023 5.300 5.800 5.200 5.800 2,539 +0.60(+11.54%)
Oct 05, 2023 5.400 5.400 5.000 5.200 1,668 +0.03(+0.56%)
Oct 04, 2023 5.700 5.659 5.170 5.171 1,551 +0.02(+0.41%)
Oct 03, 2023 5.600 5.637 5.000 5.150 1,351 +0.01(+0.23%)
Oct 02, 2023 5.500 5.500 5.137 5.138 1,557 -0.12(-2.32%)
Sep 29, 2023 5.200 5.260 5.000 5.260 1,132 +0.06(+1.15%)
Sep 28, 2023 5.200 5.200 5.000 5.200 546 +0.09(+1.82%)
Sep 27, 2023 5.640 5.800 5.075 5.107 1,584 -0.64(-11.18%)
Sep 26, 2023 5.800 5.800 5.500 5.750 1,493 +0.24(+4.36%)
Sep 25, 2023 6.200 5.663 5.500 5.510 3,278 -0.99(-15.23%)
Sep 22, 2023 6.030 6.500 6.027 6.500 1,278 +0.11(+1.72%)
Sep 21, 2023 6.000 6.400 6.000 6.390 4,834 +0.61(+10.65%)
Sep 20, 2023 5.620 6.400 5.410 5.775 4,359 +0.08(+1.32%)
Sep 19, 2023 5.600 5.700 5.410 5.700 561 +0.00(+0.00%)
Sep 18, 2023 5.900 5.900 5.373 5.700 1,236 +0.16(+2.91%)
Sep 15, 2023 5.890 5.890 5.371 5.539 2,184 -0.36(-6.12%)
Sep 14, 2023 5.700 6.000 5.344 5.900 5,073 +0.32(+5.77%)
Sep 13, 2023 5.700 5.700 5.300 5.578 2,251 +0.11(+2.03%)
Sep 12, 2023 5.271 5.600 5.200 5.467 1,936 +0.20(+3.72%)
Sep 11, 2023 5.271 5.500 5.221 5.271 769 +0.00(+0.02%)
Sep 08, 2023 5.500 5.500 5.230 5.270 1,192 -0.13(-2.41%)
Sep 07, 2023 5.700 5.700 5.000 5.400 3,632 +0.18(+3.45%)
Sep 06, 2023 4.989 5.299 4.817 5.220 897 +0.14(+2.76%)
Sep 05, 2023 5.100 5.400 4.802 5.080 2,188 +0.23(+4.68%)
Sep 01, 2023 4.905 4.948 4.700 4.853 1,514 +0.10(+2.04%)
Aug 31, 2023 4.630 4.800 4.606 4.756 1,267 -0.04(-0.92%)
Aug 30, 2023 4.990 4.999 4.614 4.800 477 +0.04(+0.84%)
Aug 29, 2023 4.605 4.770 4.605 4.760 510 +0.16(+3.48%)
Aug 28, 2023 4.800 4.800 4.530 4.600 504 -0.19(-3.97%)
Aug 25, 2023 4.610 4.800 4.601 4.790 1,570 -0.01(-0.21%)
Aug 24, 2023 4.600 4.800 4.600 4.800 207 +0.10(+2.06%)
Aug 23, 2023 4.720 4.810 4.510 4.703 1,865 -0.10(-2.00%)
Aug 22, 2023 4.810 5.000 4.798 4.799 1,280 +0.20(+4.33%)
Aug 21, 2023 4.640 5.075 4.600 4.600 659 +0.02(+0.41%)
Aug 18, 2023 4.930 5.050 4.581 4.581 798 -0.42(-8.38%)
Aug 17, 2023 4.800 5.000 4.600 5.000 711 +0.00(+0.00%)
Aug 16, 2023 5.000 5.018 4.614 5.000 557 -0.08(-1.48%)
Aug 15, 2023 5.248 5.398 4.900 5.075 1,215 -0.33(-6.02%)
Aug 14, 2023 5.387 5.407 5.230 5.400 1,905 -0.19(-3.40%)
Aug 11, 2023 6.360 6.360 5.400 5.590 8,909 +0.29(+5.37%)
Aug 10, 2023 4.850 5.400 4.455 5.305 15,700 +0.48(+10.06%)
Aug 09, 2023 4.500 4.850 4.444 4.820 19,780 +0.22(+4.78%)
Aug 08, 2023 4.600 4.600 4.430 4.600 562 +0.20(+4.55%)
Aug 07, 2023 4.630 4.799 4.400 4.400 1,760 -0.25(-5.36%)
Aug 04, 2023 4.600 4.710 4.371 4.649 621 +0.01(+0.19%)
Aug 03, 2023 4.600 4.640 4.471 4.640 499 +0.24(+5.43%)
Aug 02, 2023 4.600 4.663 4.302 4.401 1,789 -0.10(-2.18%)
Aug 01, 2023 4.689 4.790 4.300 4.499 3,570 +0.03(+0.74%)
Jul 31, 2023 4.460 4.800 4.440 4.466 1,792 -0.06(-1.24%)
Jul 28, 2023 4.730 4.825 4.305 4.522 3,016 -0.27(-5.59%)
Jul 27, 2023 4.661 4.900 4.510 4.790 8,370 +0.14(+2.99%)
Jul 26, 2023 4.900 4.900 4.366 4.651 3,551 +0.35(+8.14%)
Jul 25, 2023 4.601 4.700 4.300 4.301 2,247 -0.49(-10.21%)
Jul 24, 2023 4.805 4.998 4.100 4.790 17,037 -0.15(-3.04%)
Jul 21, 2023 4.650 5.084 4.610 4.940 6,443 +0.22(+4.68%)
Jul 20, 2023 4.600 5.188 4.600 4.719 1,479 +0.07(+1.48%)
Jul 19, 2023 4.849 5.000 4.620 4.650 649 -0.19(-3.95%)
Jul 18, 2023 4.900 4.950 4.500 4.841 4,609 -0.11(-2.20%)
Jul 17, 2023 5.190 5.200 4.826 4.950 368 +0.05(+1.02%)
Jul 14, 2023 5.270 5.399 4.812 4.900 2,736 -0.29(-5.59%)
Jul 13, 2023 4.937 5.397 4.859 5.190 768 +0.11(+2.17%)
Jul 12, 2023 5.296 5.400 5.080 5.080 480 -0.25(-4.73%)
Jul 11, 2023 5.252 5.498 5.103 5.332 1,049 -0.01(-0.24%)
Jul 10, 2023 5.487 5.487 5.300 5.345 2,589 +0.14(+2.79%)
Jul 07, 2023 5.131 5.229 4.901 5.200 6,735 +0.30(+6.12%)
Jul 06, 2023 4.800 4.901 4.780 4.900 3,893 +0.12(+2.49%)
Jul 05, 2023 4.759 5.020 4.759 4.781 1,384 +0.08(+1.70%)
Jul 03, 2023 4.700 4.931 4.604 4.701 1,629 -0.22(-4.53%)
Jun 30, 2023 4.911 5.055 4.720 4.924 2,115 -0.13(-2.50%)
Jun 29, 2023 5.000 5.051 4.702 5.050 4,402 -0.15(-2.87%)
Jun 28, 2023 5.225 5.485 5.000 5.199 1,099 -0.30(-5.47%)
Jun 27, 2023 5.015 5.700 5.003 5.500 6,116 +0.43(+8.42%)
Jun 26, 2023 5.400 5.400 4.900 5.073 1,378 -0.12(-2.25%)
Jun 23, 2023 5.350 5.374 5.001 5.190 2,123 -0.16(-2.99%)
Jun 22, 2023 5.097 5.350 4.780 5.350 3,256 +0.25(+4.92%)
Jun 21, 2023 4.400 5.200 4.417 5.099 7,463 +0.68(+15.44%)
Jun 20, 2023 4.350 4.518 4.250 4.417 1,514 -0.17(-3.77%)
Jun 16, 2023 4.700 4.700 4.111 4.590 9,859 -0.01(-0.22%)
Jun 15, 2023 4.199 4.619 4.000 4.600 9,317 -0.80(-14.81%)
May 08, 2023 5.500 5.799 5.310 5.400 2,099 -0.05(-0.97%)
May 05, 2023 5.601 5.820 5.401 5.453 1,555 -0.15(-2.64%)
May 04, 2023 5.800 6.096 5.600 5.601 966 -0.60(-9.63%)
May 03, 2023 6.149 6.199 5.800 6.198 388 +0.23(+3.82%)
May 02, 2023 5.700 6.095 5.700 5.970 1,569 +0.07(+1.19%)
May 01, 2023 5.900 6.000 5.800 5.900 584 +0.14(+2.43%)
Apr 28, 2023 5.760 5.760 5.602 5.760 2,065 -0.00(-0.03%)
Apr 27, 2023 6.300 6.700 5.051 5.762 8,080 -0.64(-9.98%)
Apr 26, 2023 6.615 6.615 6.200 6.401 815 +0.10(+1.59%)
Apr 25, 2023 6.321 6.358 6.300 6.301 292 +0.00(+0.02%)
Apr 24, 2023 6.300 7.100 6.100 6.300 3,635 -0.30(-4.55%)
Apr 21, 2023 6.600 6.663 6.127 6.600 453 +0.00(+0.00%)
Apr 20, 2023 7.102 7.102 6.120 6.600 1,820 -0.50(-7.04%)
Apr 19, 2023 7.100 7.100 7.100 7.100 61 -0.27(-3.70%)
Apr 18, 2023 7.250 7.400 7.239 7.373 150 +0.10(+1.39%)
Apr 17, 2023 7.400 7.400 7.201 7.272 1,633 +0.07(+1.03%)
Apr 14, 2023 7.000 7.200 6.820 7.198 673 +0.10(+1.41%)
Apr 13, 2023 6.800 7.170 6.800 7.098 3,478 +0.25(+3.64%)
Apr 12, 2023 7.100 7.200 6.800 6.849 798 -0.05(-0.70%)
Apr 11, 2023 7.393 7.393 6.800 6.897 243 -0.10(-1.47%)
Apr 10, 2023 7.000 7.480 6.850 7.000 1,423 +0.00(+0.00%)
Apr 06, 2023 7.380 7.400 6.685 7.000 3,584 -0.00(-0.01%)
Apr 05, 2023 6.900 7.498 6.920 7.001 1,726 +0.10(+1.46%)
Apr 04, 2023 6.800 7.300 6.800 6.900 2,007 -0.20(-2.76%)
Apr 03, 2023 7.600 7.600 6.700 7.096 2,953 +0.30(+4.35%)
Mar 31, 2023 6.800 6.900 6.506 6.800 1,157 -0.50(-6.85%)
Mar 30, 2023 7.300 7.616 6.500 7.300 3,361 +0.10(+1.35%)
Mar 29, 2023 6.940 7.403 6.800 7.203 3,125 +0.27(+3.82%)
Mar 28, 2023 6.744 6.950 6.200 6.938 1,649 +0.34(+5.12%)
Mar 27, 2023 5.900 6.700 5.900 6.600 6,294 +0.60(+10.00%)
Mar 24, 2023 5.900 6.200 5.900 6.000 4,049 -0.06(-1.01%)
Mar 23, 2023 6.000 6.186 5.300 6.061 11,932 -0.12(-2.00%)
Mar 22, 2023 5.600 6.185 5.600 6.185 1,277 +0.58(+10.45%)
Mar 21, 2023 5.400 5.800 5.300 5.600 2,235 -0.10(-1.75%)
Mar 20, 2023 5.800 5.800 5.042 5.700 1,367 +0.04(+0.78%)
Mar 17, 2023 5.400 5.798 5.300 5.656 436 +0.36(+6.72%)
Mar 16, 2023 5.500 5.800 5.000 5.300 1,336 -0.39(-6.92%)
Mar 15, 2023 5.600 6.299 5.100 5.694 5,460 -0.16(-2.67%)
Mar 14, 2023 5.102 6.000 5.102 5.850 3,042 +0.15(+2.63%)
Mar 13, 2023 5.700 5.810 5.400 5.700 1,657 +0.00(+0.00%)
Mar 10, 2023 6.200 6.600 5.513 5.700 6,830 -0.90(-13.64%)
Mar 09, 2023 7.200 7.200 6.200 6.600 3,037 +0.10(+1.54%)
Mar 08, 2023 7.300 7.300 5.939 6.500 10,884 +0.50(+8.33%)
Mar 07, 2023 6.050 6.099 5.900 6.000 285 +0.10(+1.69%)
Mar 06, 2023 5.800 6.200 5.800 5.900 1,247 -0.06(-1.04%)
Mar 03, 2023 5.800 6.300 5.800 5.962 1,131 +0.16(+2.79%)
Mar 02, 2023 5.540 6.091 5.540 5.800 3,022 -0.38(-6.09%)
Mar 01, 2023 6.001 6.200 6.000 6.176 2,407 +0.17(+2.90%)
Feb 28, 2023 6.374 6.500 5.600 6.002 2,912 -0.20(-3.21%)
Feb 27, 2023 6.569 6.569 6.101 6.201 734 +0.19(+3.25%)
Feb 24, 2023 6.200 6.800 4.800 6.006 2,737 -0.87(-12.65%)
Feb 23, 2023 7.112 7.112 6.431 6.876 681 -0.32(-4.50%)
Feb 22, 2023 6.880 7.200 6.301 7.200 11,847 +0.32(+4.67%)
Feb 21, 2023 6.500 6.899 6.499 6.879 869 +0.53(+8.28%)
Feb 17, 2023 6.510 6.700 6.351 6.353 2,115 +0.15(+2.47%)
Feb 16, 2023 7.044 7.242 6.185 6.200 8,345 -1.00(-13.89%)
Feb 15, 2023 8.195 8.195 7.000 7.200 2,717 +0.30(+4.33%)
Feb 14, 2023 6.500 7.171 6.500 6.901 4,431 +0.20(+3.00%)
Feb 13, 2023 7.481 7.502 6.501 6.700 5,235 -0.42(-5.96%)
Feb 10, 2023 7.200 7.464 6.704 7.125 5,260 -0.47(-6.25%)
Feb 09, 2023 8.200 8.500 7.300 7.600 5,997 -0.75(-8.97%)
Feb 08, 2023 8.200 8.550 8.200 8.349 3,672 +0.05(+0.59%)
Feb 07, 2023 8.819 8.819 8.200 8.300 3,343 -0.36(-4.16%)
Feb 06, 2023 8.500 8.980 7.923 8.660 13,926 +0.66(+8.25%)
Feb 03, 2023 7.015 9.417 7.015 8.000 72,594 +0.95(+13.48%)
Feb 02, 2023 6.599 7.199 6.599 7.050 5,719 +0.43(+6.58%)
Feb 01, 2023 6.200 6.842 6.200 6.615 9,815 +0.02(+0.24%)
Jan 31, 2023 6.492 6.600 6.138 6.599 3,630 -0.00(-0.02%)
Jan 30, 2023 6.296 6.649 6.150 6.600 3,768 -0.05(-0.74%)
Jan 27, 2023 6.200 6.650 6.101 6.649 2,631 -0.00(-0.02%)
Jan 26, 2023 6.200 6.650 6.200 6.650 2,209 +0.00(+0.00%)
Jan 25, 2023 6.300 6.800 6.300 6.650 2,110 +0.34(+5.34%)
Jan 24, 2023 7.000 7.000 6.064 6.313 5,545 -0.14(-2.11%)
Jan 23, 2023 6.500 6.500 5.995 6.449 7,677 +0.50(+8.37%)
Jan 20, 2023 6.000 6.699 5.900 5.951 9,737 +0.05(+0.86%)
Jan 19, 2023 6.000 6.000 5.062 5.900 15,452 +0.10(+1.72%)
Jan 18, 2023 5.944 6.299 5.501 5.800 8,024 +0.29(+5.22%)
Jan 17, 2023 5.500 5.700 5.299 5.512 7,601 +0.50(+9.95%)
Jan 13, 2023 5.251 5.800 5.000 5.013 25,959 -0.20(-3.78%)
Jan 12, 2023 5.283 5.920 5.103 5.210 13,577 +0.02(+0.31%)
Jan 11, 2023 5.700 5.900 5.000 5.194 32,692 -0.52(-9.12%)
Jan 10, 2023 4.698 5.950 4.598 5.715 15,634 +0.46(+8.71%)
Jan 09, 2023 5.300 5.350 4.500 5.257 23,463 +0.11(+2.08%)
Jan 06, 2023 4.800 5.290 4.500 5.150 12,036 +0.35(+7.29%)
Jan 05, 2023 4.201 4.980 4.106 4.800 4,183 +0.18(+3.90%)
Jan 04, 2023 4.200 5.120 3.600 4.620 5,747 +0.62(+15.50%)
Jan 03, 2023 4.300 4.305 3.750 4.000 7,266 -0.20(-4.76%)
Dec 30, 2022 4.200 4.200 3.500 4.200 8,123 +0.17(+4.09%)
Dec 29, 2022 4.790 4.790 3.800 4.035 25,875 -0.37(-8.30%)
Dec 28, 2022 5.000 5.150 4.300 4.400 11,709 -0.80(-15.38%)
Dec 27, 2022 5.400 5.560 5.010 5.200 4,279 -0.20(-3.70%)
Dec 23, 2022 5.480 5.600 5.101 5.400 5,658 +0.01(+0.17%)
Dec 22, 2022 5.487 5.519 5.200 5.391 4,783 -0.11(-1.98%)
Dec 21, 2022 5.888 5.888 5.050 5.500 21,996 -1.59(-22.44%)
Dec 20, 2022 7.100 8.200 7.000 7.091 4,422 -0.65(-8.44%)
Dec 19, 2022 7.950 8.600 7.362 7.745 3,829 -0.31(-3.80%)
Dec 16, 2022 8.900 8.987 7.700 8.051 12,815 -0.46(-5.44%)
Dec 15, 2022 8.501 9.950 7.281 8.514 15,288 +0.01(+0.14%)
Dec 14, 2022 8.400 8.848 8.400 8.502 1,622 +0.19(+2.27%)
Dec 13, 2022 8.500 9.000 8.050 8.313 8,526 -0.17(-2.02%)
Dec 12, 2022 7.996 8.836 7.996 8.484 3,101 +0.11(+1.33%)
Dec 09, 2022 8.511 8.900 8.350 8.373 4,780 +0.07(+0.87%)
Dec 08, 2022 8.300 9.000 7.822 8.301 2,811 +0.30(+3.76%)
Dec 07, 2022 7.700 8.290 7.253 8.000 4,835 +0.50(+6.68%)
Dec 06, 2022 7.900 7.900 7.251 7.499 6,565 -0.23(-3.00%)
Dec 05, 2022 7.844 7.844 7.400 7.731 5,465 +0.04(+0.49%)
Dec 02, 2022 8.100 8.100 7.060 7.693 27,297 +0.09(+1.21%)
Dec 01, 2022 7.419 7.950 7.060 7.601 5,796 +0.17(+2.34%)
Nov 30, 2022 8.223 8.697 7.220 7.427 12,607 -0.96(-11.48%)
Nov 29, 2022 8.267 8.900 8.203 8.390 5,122 -0.03(-0.37%)
Nov 28, 2022 8.100 8.900 8.100 8.421 5,938 +0.42(+5.25%)
Nov 25, 2022 8.152 8.653 7.630 8.001 5,800 -0.16(-1.96%)
Nov 23, 2022 8.051 8.500 7.630 8.161 20,890 -0.14(-1.67%)
Nov 22, 2022 8.201 8.656 7.870 8.300 28,293 -0.30(-3.49%)
Nov 21, 2022 10.00 10.30 8.001 8.600 41,853 -1.36(-13.65%)
Nov 18, 2022 10.10 11.10 9.600 9.959 59,773 -1.34(-11.87%)
Nov 17, 2022 20.10 20.10 9.017 11.30 246,818 -9.60(-45.93%)
Nov 16, 2022 25.20 26.31 18.59 20.90 362,061 -4.80(-18.68%)
Nov 15, 2022 27.00 27.50 25.10 25.70 41,165 +0.70(+2.80%)
Nov 14, 2022 23.60 25.50 22.90 25.00 5,966 +1.20(+5.04%)
Nov 11, 2022 24.50 24.50 22.80 23.80 4,827 -0.80(-3.25%)
Nov 10, 2022 23.30 27.10 23.11 24.60 7,032 +1.40(+6.03%)
Nov 09, 2022 25.70 27.20 23.00 23.20 13,796 -3.10(-11.79%)
Nov 08, 2022 29.90 30.20 25.88 26.30 69,570 -4.00(-13.20%)
Nov 07, 2022 27.00 30.80 26.60 30.30 67,157 +4.30(+16.54%)
Nov 04, 2022 27.80 27.85 24.95 26.00 73,559 -1.10(-4.06%)
Nov 03, 2022 26.20 28.00 25.50 27.10 81,894 -0.30(-1.09%)
Nov 02, 2022 25.10 29.20 24.30 27.40 41,078 +2.30(+9.16%)
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.