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 )

4.770 +0.360 (+8.16%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 0.4846 0.5100 0.4800 0.5000 70,378 +0.07(+16.25%)
Nov 29, 2023 0.4300 0.4489 0.4049 0.4301 61,549 +0.01(+2.11%)
Nov 28, 2023 0.5100 0.5100 0.4000 0.4212 101,870 -0.08(-15.78%)
Nov 27, 2023 0.5000 0.5001 0.4765 0.5001 11,706 +0.02(+3.97%)
Nov 24, 2023 0.4900 0.5145 0.4700 0.4810 8,804 -0.04(-6.87%)
Nov 22, 2023 0.5000 0.5236 0.4701 0.5165 2,850 +0.04(+8.97%)
Nov 21, 2023 0.4900 0.5147 0.4700 0.4740 16,813 -0.03(-5.20%)
Nov 20, 2023 0.4737 0.5200 0.4737 0.5000 2,556 +0.01(+2.04%)
Nov 17, 2023 0.4900 0.4900 0.4810 0.4900 10,558 -0.03(-4.97%)
Nov 16, 2023 0.5200 0.5200 0.4884 0.5156 3,536 +0.02(+3.12%)
Nov 15, 2023 0.4840 0.5082 0.4800 0.5000 12,456 -0.00(-0.02%)
Nov 14, 2023 0.5110 0.5250 0.4820 0.5001 4,944 -0.01(-1.94%)
Nov 13, 2023 0.4970 0.5110 0.4800 0.5100 3,918 -0.00(-0.20%)
Nov 10, 2023 0.5149 0.5149 0.4789 0.5110 1,038 +0.01(+2.34%)
Nov 09, 2023 0.5040 0.5183 0.4801 0.4993 22,222 -0.02(-3.65%)
Nov 08, 2023 0.5000 0.5183 0.5045 0.5182 3,465 +0.01(+1.97%)
Nov 07, 2023 0.4319 0.5100 0.4300 0.5082 33,571 +0.06(+12.91%)
Nov 06, 2023 0.4200 0.4617 0.4200 0.4501 23,783 -0.04(-7.41%)
Nov 03, 2023 0.4702 0.5199 0.4702 0.4861 12,297 -0.03(-5.61%)
Nov 02, 2023 0.4601 0.5150 0.4601 0.5150 4,017 +0.00(+0.19%)
Nov 01, 2023 0.5200 0.5365 0.5140 0.5140 7,545 -0.02(-2.98%)
Oct 31, 2023 0.5300 0.5300 0.5200 0.5298 4,551 -0.01(-1.69%)
Oct 30, 2023 0.5300 0.5399 0.5201 0.5389 10,115 +0.02(+3.63%)
Oct 27, 2023 0.4400 0.5200 0.4200 0.5200 38,769 +0.05(+11.11%)
Oct 26, 2023 0.5140 0.5141 0.4660 0.4680 33,717 -0.06(-11.70%)
Oct 25, 2023 0.5270 0.5340 0.5215 0.5300 12,026 -0.01(-1.30%)
Oct 24, 2023 0.5300 0.5374 0.5210 0.5370 12,357 +0.02(+3.25%)
Oct 23, 2023 0.5500 0.5500 0.5150 0.5201 34,878 -0.02(-3.67%)
Oct 20, 2023 0.5473 0.5584 0.5020 0.5399 8,509 +0.02(+3.57%)
Oct 19, 2023 0.5400 0.5500 0.5212 0.5213 6,895 -0.02(-3.46%)
Oct 18, 2023 0.5300 0.5400 0.5101 0.5400 21,101 -0.01(-1.82%)
Oct 17, 2023 0.5636 0.5636 0.5400 0.5500 4,232 +0.01(+1.85%)
Oct 16, 2023 0.5700 0.5790 0.4950 0.5400 25,695 -0.01(-1.82%)
Oct 13, 2023 0.5500 0.5500 0.5200 0.5500 8,300 +0.00(+0.00%)
Oct 12, 2023 0.6000 0.6100 0.5450 0.5500 13,681 -0.00(-0.09%)
Oct 11, 2023 0.5700 0.5800 0.5500 0.5505 26,737 +0.01(+1.57%)
Oct 10, 2023 0.5432 0.6100 0.5210 0.5420 9,601 -0.02(-3.21%)
Oct 09, 2023 0.8000 0.8000 0.5000 0.5600 91,147 -0.02(-3.45%)
Oct 06, 2023 0.5300 0.5800 0.5200 0.5800 25,396 +0.06(+11.54%)
Oct 05, 2023 0.5400 0.5400 0.5000 0.5200 16,682 +0.00(+0.56%)
Oct 04, 2023 0.5700 0.5659 0.5170 0.5171 15,511 +0.00(+0.41%)
Oct 03, 2023 0.5600 0.5637 0.5000 0.5150 13,511 +0.00(+0.23%)
Oct 02, 2023 0.5500 0.5500 0.5137 0.5138 15,573 -0.01(-2.32%)
Sep 29, 2023 0.5200 0.5260 0.5000 0.5260 11,321 +0.01(+1.15%)
Sep 28, 2023 0.5200 0.5200 0.5000 0.5200 5,463 +0.01(+1.82%)
Sep 27, 2023 0.5640 0.5800 0.5075 0.5107 15,848 -0.06(-11.18%)
Sep 26, 2023 0.5800 0.5800 0.5500 0.5750 14,938 +0.02(+4.36%)
Sep 25, 2023 0.6200 0.5663 0.5500 0.5510 32,782 -0.10(-15.23%)
Sep 22, 2023 0.6030 0.6500 0.6027 0.6500 12,782 +0.01(+1.72%)
Sep 21, 2023 0.6000 0.6400 0.6000 0.6390 48,349 +0.06(+10.65%)
Sep 20, 2023 0.5620 0.6400 0.5410 0.5775 43,599 +0.01(+1.32%)
Sep 19, 2023 0.5600 0.5700 0.5410 0.5700 5,613 +0.00(+0.00%)
Sep 18, 2023 0.5900 0.5900 0.5373 0.5700 12,361 +0.02(+2.91%)
Sep 15, 2023 0.5890 0.5890 0.5371 0.5539 21,848 -0.04(-6.12%)
Sep 14, 2023 0.5700 0.6000 0.5344 0.5900 50,732 +0.03(+5.77%)
Sep 13, 2023 0.5700 0.5700 0.5300 0.5578 22,513 +0.01(+2.03%)
Sep 12, 2023 0.5271 0.5600 0.5200 0.5467 19,366 +0.02(+3.72%)
Sep 11, 2023 0.5271 0.5500 0.5221 0.5271 7,696 +0.00(+0.02%)
Sep 08, 2023 0.5500 0.5500 0.5230 0.5270 11,924 -0.01(-2.41%)
Sep 07, 2023 0.5700 0.5700 0.5000 0.5400 36,323 +0.02(+3.45%)
Sep 06, 2023 0.4989 0.5299 0.4817 0.5220 8,973 +0.01(+2.76%)
Sep 05, 2023 0.5100 0.5400 0.4802 0.5080 21,887 +0.02(+4.68%)
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.