Skip to main content

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

4.600 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 4.190 4.600 4.190 4.600 1,019 +0.15(+3.37%)
May 21, 2024 4.580 4.580 4.450 4.450 741 -0.19(-4.10%)
May 20, 2024 4.700 4.850 4.640 4.640 3,253 +0.02(+0.44%)
May 17, 2024 4.530 4.620 4.530 4.620 850 +0.04(+0.87%)
May 16, 2024 4.600 4.600 4.170 4.580 2,613 -0.02(-0.35%)
May 15, 2024 4.600 4.600 4.530 4.596 2,949 -0.00(-0.09%)
May 14, 2024 4.600 4.600 4.480 4.600 4,760 +0.09(+2.00%)
May 13, 2024 4.700 4.700 4.470 4.510 1,085 -0.19(-4.04%)
May 10, 2024 4.610 4.710 4.440 4.700 1,312 +0.08(+1.73%)
May 09, 2024 4.620 4.620 4.615 4.620 3,080 -0.03(-0.68%)
May 08, 2024 4.690 4.690 4.652 4.652 745 -0.05(-1.03%)
May 07, 2024 4.550 4.700 4.480 4.700 2,979 +0.17(+3.87%)
May 06, 2024 4.590 4.700 4.320 4.525 9,750 -0.18(-3.93%)
May 03, 2024 4.740 4.750 4.700 4.710 8,014 -0.04(-0.84%)
May 02, 2024 4.770 4.890 4.700 4.750 5,357 +0.04(+0.85%)
May 01, 2024 4.660 4.910 4.660 4.710 2,078 -0.04(-0.84%)
Apr 30, 2024 4.660 4.840 4.660 4.750 4,359 +0.08(+1.71%)
Apr 29, 2024 4.570 4.790 4.570 4.670 5,090 -0.01(-0.21%)
Apr 26, 2024 4.830 4.830 4.496 4.680 4,174 -0.13(-2.70%)
Apr 25, 2024 4.480 4.810 4.480 4.810 5,171 +0.25(+5.48%)
Apr 24, 2024 4.720 4.770 4.560 4.560 1,417 -0.09(-1.94%)
Apr 23, 2024 4.690 4.800 4.370 4.650 7,272 -0.05(-1.06%)
Apr 22, 2024 4.750 4.750 4.590 4.700 4,420 -0.07(-1.47%)
Apr 19, 2024 4.700 4.780 4.630 4.770 6,246 +0.36(+8.16%)
Apr 18, 2024 4.660 4.784 4.310 4.410 3,985 +0.00(+0.00%)
Apr 17, 2024 4.640 4.640 4.293 4.410 4,744 -0.04(-0.90%)
Apr 16, 2024 4.670 4.800 4.410 4.450 3,833 +0.04(+0.91%)
Apr 15, 2024 4.470 4.800 4.195 4.410 13,316 -0.08(-1.79%)
Apr 12, 2024 4.690 5.000 4.039 4.491 16,145 -0.31(-6.45%)
Apr 11, 2024 4.740 5.070 4.590 4.800 26,594 -0.02(-0.41%)
Apr 10, 2024 4.920 5.340 4.420 4.820 115,365 -0.10(-2.03%)
Apr 09, 2024 5.080 5.080 4.910 4.920 5,772 -0.12(-2.38%)
Apr 08, 2024 5.000 5.294 4.990 5.040 14,958 +0.17(+3.49%)
Apr 05, 2024 5.000 5.080 4.870 4.870 4,681 -0.23(-4.51%)
Apr 04, 2024 4.940 5.100 4.750 5.100 9,899 +0.29(+6.03%)
Apr 03, 2024 5.010 5.090 4.720 4.810 5,910 -0.08(-1.64%)
Apr 02, 2024 5.150 5.150 4.800 4.890 15,260 -0.41(-7.74%)
Apr 01, 2024 5.150 5.340 4.856 5.300 22,519 +0.20(+3.92%)
Mar 28, 2024 4.850 5.100 4.615 5.100 22,830 +0.34(+7.14%)
Mar 27, 2024 4.710 4.970 4.510 4.760 28,377 -0.02(-0.42%)
Mar 26, 2024 4.570 4.780 4.540 4.780 21,664 +0.20(+4.37%)
Mar 25, 2024 4.670 4.720 4.400 4.580 22,188 -0.02(-0.43%)
Mar 22, 2024 4.490 4.650 4.450 4.600 15,834 +0.05(+1.10%)
Mar 21, 2024 4.570 4.710 4.430 4.550 55,426 -0.09(-1.94%)
Mar 20, 2024 4.740 4.740 4.310 4.640 73,277 -0.10(-2.11%)
Mar 19, 2024 4.520 4.770 4.150 4.740 70,410 +0.35(+7.97%)
Mar 18, 2024 3.890 4.500 3.820 4.390 104,598 +0.58(+15.22%)
Mar 15, 2024 3.790 3.950 3.500 3.810 86,809 -0.12(-3.05%)
Mar 14, 2024 4.100 4.260 3.620 3.930 166,009 -0.30(-7.09%)
Mar 13, 2024 4.010 4.600 4.010 4.230 527,443 +0.07(+1.68%)
Mar 12, 2024 4.010 6.380 3.760 4.160 23,708,168 +1.06(+34.19%)
Mar 11, 2024 2.940 3.157 2.770 3.100 785,036 +0.28(+9.93%)
Mar 08, 2024 2.760 2.940 2.590 2.820 13,961 +0.16(+6.02%)
Mar 07, 2024 2.420 2.690 2.420 2.660 20,896 +0.33(+14.16%)
Mar 06, 2024 2.410 2.410 2.280 2.330 10,985 +0.02(+0.65%)
Mar 05, 2024 2.290 2.410 2.230 2.315 8,656 +0.00(+0.22%)
Mar 04, 2024 2.330 2.360 2.120 2.310 29,959 +0.27(+13.24%)
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.