Advertisement
U.S. markets open in 9 minutes

Singularity Future Technology Ltd. (SGLY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.3100+0.2300 (+11.06%)
At close: 04:00PM EST
2.1900 -0.12 (-5.19%)
Pre-Market: 09:16AM EST
Advertisement
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20242.33002.36002.12002.31002.310029,900
Mar 01, 20242.08002.33002.04002.04002.040020,100
Feb 29, 20242.25002.33002.00002.05002.05003,700
Feb 28, 20242.46002.50002.02002.23002.230026,100
Feb 27, 20242.61002.76002.50002.53002.530012,400
Feb 26, 20242.86002.95002.80002.80002.80006,600
Feb 23, 20242.97003.10002.65002.83002.830014,100
Feb 22, 20243.20003.21002.97003.03003.030022,600
Feb 21, 20243.19003.29003.16003.22003.22004,700
Feb 20, 20243.46003.46003.15003.15003.150016,700
Feb 16, 20243.48003.80003.11003.25003.250070,700
Feb 15, 20243.02003.39002.97003.25003.250018,700
Feb 14, 20243.21003.32002.84003.02003.020034,000
Feb 13, 20243.67003.67003.45003.48003.480013,900
Feb 12, 20243.52004.40003.31003.75003.750055,600
Feb 12, 20241:10 Stock Split
Feb 09, 20245.20005.30004.50004.60004.600016,340
Feb 08, 20245.10005.30004.90005.00005.000011,020
Feb 07, 20245.30005.50005.00005.00005.00005,290
Feb 06, 20245.20005.50005.20005.30005.30002,510
Feb 05, 20245.90005.90005.20005.50005.50004,220
Feb 02, 20246.10006.20005.80005.90005.90004,720
Feb 01, 20246.40006.40005.90006.20006.20006,580
Jan 31, 20246.20006.30005.80006.10006.10008,670
Jan 30, 20245.60006.20005.60006.20006.20004,750
Jan 29, 20245.70005.70005.40005.60005.60001,360
Jan 26, 20245.20005.40005.20005.40005.4000510
Jan 25, 20245.50005.50005.20005.50005.5000540
Jan 24, 20245.50005.60005.40005.40005.4000570
Jan 23, 20245.60005.80005.40005.40005.4000890
Jan 22, 20245.80005.80005.50005.50005.50001,410
Jan 19, 20245.50005.60005.40005.50005.50001,110
Jan 18, 20245.60005.60005.20005.20005.2000540
Jan 17, 20245.30005.60005.30005.50005.5000900
Jan 16, 20245.30005.40005.20005.40005.40001,360
Jan 12, 20245.10005.30005.10005.20005.2000520
Jan 11, 20245.30005.30005.00005.20005.20003,030
Jan 10, 20245.90005.90004.90005.70005.70005,600
Jan 09, 20245.90005.90005.60005.60005.60001,470
Jan 08, 20245.80005.90005.70005.70005.70002,440
Jan 05, 20245.60005.80005.60005.70005.70005,000
Jan 04, 20245.30005.60004.70005.30005.30003,520
Jan 03, 20245.80005.80005.20005.80005.80002,870
Jan 02, 20245.40005.60005.40005.60005.60001,300
Dec 29, 20235.10005.40005.00005.40005.40001,850
Dec 28, 20235.20005.30005.00005.00005.00002,610
Dec 27, 20235.30005.30005.00005.00005.00001,320
Dec 26, 20235.50005.50005.10005.30005.3000770
Dec 22, 20235.30005.30005.10005.10005.10001,080
Dec 21, 20235.30005.30005.10005.20005.2000410
Dec 20, 20235.50005.50004.90005.20005.20001,770
Dec 19, 20235.10005.30004.90005.10005.10001,950
Dec 18, 20235.10005.40005.10005.10005.10002,790
Dec 15, 20235.00005.20004.90005.00005.0000400
Dec 14, 20235.20005.30005.10005.20005.2000630
Dec 13, 20235.10005.40005.00005.20005.2000580
Dec 12, 20235.10005.40005.00005.00005.0000440
Dec 11, 20235.00005.30004.10005.10005.10004,610
Dec 08, 20235.30005.40005.00005.40005.4000430
Dec 07, 20235.30005.30005.00005.20005.20001,320
Dec 06, 20235.20005.30004.90005.30005.3000920
Dec 05, 20235.00005.30005.00005.20005.20001,290
Dec 04, 20234.70005.30004.50005.30005.30007,290
Dec 01, 20235.00005.20004.60004.80004.80004,210
Nov 30, 20234.80005.10004.80005.00005.00007,040
Nov 29, 20234.30004.50004.00004.30004.30006,150
Nov 28, 20235.10005.10004.00004.20004.200010,190
Nov 27, 20235.00005.00004.80005.00005.00001,170
Nov 24, 20234.90005.10004.70004.80004.8000880
Nov 22, 20235.00005.20004.70005.20005.2000280
Nov 21, 20234.90005.10004.70004.70004.70001,680
Nov 20, 20234.70005.20004.70005.00005.0000260
Nov 17, 20234.90004.90004.80004.90004.90001,060
Nov 16, 20235.20005.20004.90005.20005.2000350
Nov 15, 20234.80005.20004.80005.00005.00001,250
Nov 14, 20235.10005.30004.80005.00005.0000490
Nov 13, 20235.00005.10004.80005.10005.1000390
Nov 10, 20235.10005.10004.80005.10005.1000100
Nov 09, 20235.00005.20004.80005.00005.00002,220
Nov 08, 20235.00005.20005.00005.20005.2000350
Nov 07, 20234.30005.10004.30005.10005.10003,360
Nov 06, 20234.20004.60004.20004.50004.50002,370
Nov 03, 20234.70005.20004.70004.90004.90001,230
Nov 02, 20234.60005.20004.60005.20005.2000400
Nov 01, 20235.20005.40005.10005.10005.1000750
Oct 31, 20235.30005.30005.20005.30005.3000460
Oct 30, 20235.30005.40005.20005.40005.40001,010
Oct 27, 20234.50005.20004.20005.20005.20003,880
Oct 26, 20235.10005.10004.70004.70004.70003,350
Oct 25, 20235.30005.30005.20005.30005.30001,200
Oct 24, 20235.30005.40005.20005.40005.40001,230
Oct 23, 20235.50005.50005.20005.20005.20003,490
Oct 20, 20235.50005.60005.00005.40005.4000850
Oct 19, 20235.40005.50005.20005.20005.2000690
Oct 18, 20235.30005.40005.10005.40005.40002,110
Oct 17, 20235.60005.60005.40005.50005.5000420
Oct 16, 20235.70005.80005.00005.40005.40002,570
Oct 13, 20235.50005.50005.20005.50005.5000830
Oct 12, 20236.00006.10005.50005.50005.50001,370
Oct 11, 20235.70005.80005.50005.50005.50002,670
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...