Skip to main content

Singularity Future Technology Ltd. - Common Stock (NQ: SGLY )

1.580 +0.020 (+1.28%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 1.630 1.630 1.500 1.560 13,443 -0.05(-3.11%)
Dec 04, 2024 1.600 1.657 1.560 1.610 19,221 -0.08(-4.73%)
Dec 03, 2024 1.630 1.730 1.590 1.690 10,879 +0.12(+7.64%)
Dec 02, 2024 1.660 1.660 1.502 1.570 43,972 -0.03(-1.88%)
Nov 29, 2024 1.730 1.730 1.600 1.600 25,359 -0.06(-3.61%)
Nov 27, 2024 1.736 1.736 1.660 1.660 6,928 -0.01(-0.60%)
Nov 26, 2024 1.680 1.740 1.660 1.670 9,071 +0.01(+0.60%)
Nov 25, 2024 1.690 1.730 1.660 1.660 12,287 +0.05(+3.11%)
Nov 22, 2024 1.520 1.646 1.450 1.610 13,269 +0.11(+7.33%)
Nov 21, 2024 1.590 1.600 1.410 1.500 26,878 -0.09(-5.66%)
Nov 20, 2024 1.750 1.750 1.530 1.590 44,249 -0.05(-3.05%)
Nov 19, 2024 1.790 1.790 1.600 1.640 30,242 +0.01(+0.61%)
Nov 18, 2024 1.910 2.050 1.630 1.630 53,534 -0.14(-7.91%)
Nov 15, 2024 2.310 2.310 1.610 1.770 123,485 -0.40(-18.43%)
Nov 14, 2024 2.050 2.350 2.050 2.170 60,795 +0.10(+4.83%)
Nov 13, 2024 1.720 2.100 1.694 2.070 116,291 +0.31(+17.61%)
Nov 12, 2024 1.720 1.850 1.660 1.760 37,451 +0.02(+1.15%)
Nov 11, 2024 1.760 1.810 1.650 1.740 36,691 +0.06(+3.57%)
Nov 08, 2024 1.730 1.750 1.670 1.680 3,018 -0.07(-3.72%)
Nov 07, 2024 1.800 1.800 1.660 1.745 13,613 +0.02(+1.16%)
Nov 06, 2024 1.730 1.730 1.630 1.725 6,094 +0.08(+4.55%)
Nov 05, 2024 1.570 1.680 1.560 1.650 7,466 +0.07(+4.43%)
Nov 04, 2024 1.650 1.730 1.520 1.580 43,335 -0.07(-4.24%)
Nov 01, 2024 1.640 1.800 1.610 1.650 34,948 -0.02(-1.20%)
Oct 31, 2024 1.730 1.730 1.620 1.670 15,677 -0.04(-2.34%)
Oct 30, 2024 1.760 1.760 1.680 1.710 13,426 -0.02(-1.16%)
Oct 29, 2024 1.730 1.770 1.660 1.730 36,392 +0.04(+2.37%)
Oct 28, 2024 1.640 1.710 1.640 1.690 13,788 +0.05(+3.05%)
Oct 25, 2024 1.660 1.700 1.600 1.640 29,870 +0.04(+2.50%)
Oct 24, 2024 1.620 1.660 1.570 1.600 19,069 -0.06(-3.61%)
Oct 23, 2024 1.700 1.700 1.500 1.660 34,705 -0.04(-2.35%)
Oct 22, 2024 1.630 1.700 1.540 1.700 32,006 +0.07(+4.29%)
Oct 21, 2024 1.730 1.730 1.590 1.630 26,321 -0.01(-0.61%)
Oct 18, 2024 1.630 1.640 1.580 1.640 4,817 +0.00(+0.00%)
Oct 17, 2024 1.590 1.670 1.550 1.640 38,085 +0.05(+3.14%)
Oct 16, 2024 1.530 1.617 1.520 1.590 24,229 +0.07(+4.61%)
Oct 15, 2024 1.550 1.552 1.440 1.520 71,433 -0.11(-6.82%)
Oct 14, 2024 1.590 1.680 1.550 1.631 16,989 -0.02(-1.13%)
Oct 11, 2024 1.610 1.670 1.560 1.650 26,943 -0.03(-1.79%)
Oct 10, 2024 1.592 1.720 1.554 1.680 7,478 +0.01(+0.60%)
Oct 09, 2024 1.660 1.728 1.650 1.670 15,455 -0.01(-0.60%)
Oct 08, 2024 1.710 1.728 1.620 1.680 25,188 -0.03(-1.75%)
Oct 07, 2024 1.720 1.730 1.610 1.710 24,659 +0.05(+3.01%)
Oct 04, 2024 1.570 1.736 1.570 1.660 23,082 +0.09(+5.73%)
Oct 03, 2024 1.740 1.750 1.550 1.570 55,269 -0.18(-10.29%)
Oct 02, 2024 1.500 1.790 1.500 1.750 98,995 +0.21(+13.64%)
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.