Singularity Future Technology Ltd. (SGLY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 4.2400 | 5.0000 | 4.2400 | 4.9600 | 4.9600 | 42,000 |
| 24 June 2024 | 4.5400 | 4.5500 | 4.1500 | 4.3000 | 4.3000 | 6,400 |
| 21 June 2024 | 4.7100 | 5.2500 | 4.5300 | 4.5300 | 4.5300 | 60,900 |
| 20 June 2024 | 4.7300 | 4.9900 | 4.5400 | 4.9600 | 4.9600 | 4,300 |
| 18 June 2024 | 4.7600 | 5.0000 | 4.7500 | 4.8600 | 4.8600 | 5,500 |
| 17 June 2024 | 4.9000 | 5.2000 | 4.7100 | 4.7100 | 4.7100 | 7,600 |
| 14 June 2024 | 4.9300 | 5.3800 | 4.5500 | 4.8600 | 4.8600 | 4,100 |
| 13 June 2024 | 5.2300 | 5.3800 | 4.7200 | 5.1300 | 5.1300 | 17,900 |
| 12 June 2024 | 4.9900 | 5.2000 | 4.6800 | 5.1000 | 5.1000 | 8,500 |
| 11 June 2024 | 4.8000 | 5.2000 | 4.3400 | 4.6600 | 4.6600 | 11,000 |
| 10 June 2024 | 3.9800 | 4.8000 | 3.9300 | 4.8000 | 4.8000 | 8,100 |
| 07 June 2024 | 4.5700 | 4.5700 | 3.9900 | 4.1100 | 4.1100 | 8,700 |
| 06 June 2024 | 3.7400 | 4.3700 | 3.7400 | 4.2600 | 4.2600 | 2,500 |
| 05 June 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 600 |
| 04 June 2024 | 4.2900 | 4.4500 | 4.2900 | 4.3100 | 4.3100 | 4,900 |
| 03 June 2024 | 3.9300 | 4.3300 | 3.9300 | 4.3300 | 4.3300 | 1,700 |
| 31 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 800 |
| 30 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 700 |
| 29 May 2024 | 4.2000 | 4.5500 | 4.2000 | 4.3800 | 4.3800 | 1,500 |
| 28 May 2024 | 4.5300 | 4.6000 | 4.2400 | 4.6000 | 4.6000 | 3,000 |
| 24 May 2024 | 3.9200 | 5.1800 | 3.9100 | 4.6800 | 4.6800 | 39,200 |
| 23 May 2024 | 4.3800 | 4.4400 | 3.5000 | 3.7000 | 3.7000 | 22,500 |
| 22 May 2024 | 4.1900 | 4.6000 | 4.1900 | 4.6000 | 4.6000 | 1,000 |
| 21 May 2024 | 4.5800 | 4.5800 | 4.4500 | 4.4500 | 4.4500 | 700 |
| 20 May 2024 | 4.7000 | 4.8500 | 4.6400 | 4.6400 | 4.6400 | 3,100 |
| 17 May 2024 | 4.5300 | 4.6200 | 4.5300 | 4.6200 | 4.6200 | 900 |
| 16 May 2024 | 4.6000 | 4.6000 | 4.1700 | 4.5800 | 4.5800 | 2,600 |
| 15 May 2024 | 4.6000 | 4.6000 | 4.5300 | 4.6000 | 4.6000 | 2,900 |
| 14 May 2024 | 4.6000 | 4.6000 | 4.4800 | 4.6000 | 4.6000 | 4,800 |
| 13 May 2024 | 4.7000 | 4.7000 | 4.4700 | 4.5100 | 4.5100 | 1,400 |
| 10 May 2024 | 4.6100 | 4.7100 | 4.4400 | 4.7000 | 4.7000 | 1,300 |
| 09 May 2024 | 4.6200 | 4.6200 | 4.6100 | 4.6200 | 4.6200 | 3,100 |
| 08 May 2024 | 4.6900 | 4.6900 | 4.6500 | 4.6500 | 4.6500 | 700 |
| 07 May 2024 | 4.5500 | 4.7000 | 4.4800 | 4.7000 | 4.7000 | 3,000 |
| 06 May 2024 | 4.5900 | 4.7000 | 4.3200 | 4.5300 | 4.5300 | 9,700 |
| 03 May 2024 | 4.7400 | 4.7500 | 4.7000 | 4.7100 | 4.7100 | 8,000 |
| 02 May 2024 | 4.7700 | 4.8900 | 4.7000 | 4.7500 | 4.7500 | 5,400 |
| 01 May 2024 | 4.6600 | 4.9100 | 4.6600 | 4.7100 | 4.7100 | 2,100 |
| 30 Apr 2024 | 4.6600 | 4.8400 | 4.6600 | 4.7500 | 4.7500 | 4,300 |
| 29 Apr 2024 | 4.5700 | 4.7900 | 4.5700 | 4.6700 | 4.6700 | 5,100 |
| 26 Apr 2024 | 4.8300 | 4.8300 | 4.5000 | 4.6800 | 4.6800 | 4,200 |
| 25 Apr 2024 | 4.4800 | 4.8100 | 4.4800 | 4.8100 | 4.8100 | 5,200 |
| 24 Apr 2024 | 4.7200 | 4.7700 | 4.5600 | 4.5600 | 4.5600 | 1,400 |
| 23 Apr 2024 | 4.6900 | 4.8000 | 4.3700 | 4.6500 | 4.6500 | 7,300 |
| 22 Apr 2024 | 4.7500 | 4.7500 | 4.5900 | 4.7000 | 4.7000 | 4,400 |
| 19 Apr 2024 | 4.7000 | 4.7800 | 4.6300 | 4.7700 | 4.7700 | 6,200 |
| 18 Apr 2024 | 4.6600 | 4.7800 | 4.3100 | 4.4100 | 4.4100 | 4,000 |
| 17 Apr 2024 | 4.6400 | 4.6400 | 4.2900 | 4.4100 | 4.4100 | 4,700 |
| 16 Apr 2024 | 4.6700 | 4.8000 | 4.4100 | 4.4500 | 4.4500 | 3,800 |
| 15 Apr 2024 | 4.4700 | 4.8000 | 4.1900 | 4.4100 | 4.4100 | 13,300 |
| 12 Apr 2024 | 4.6900 | 5.0000 | 4.0400 | 4.4900 | 4.4900 | 16,100 |
| 11 Apr 2024 | 4.7400 | 5.0700 | 4.5900 | 4.8000 | 4.8000 | 26,800 |
| 10 Apr 2024 | 4.9200 | 5.3400 | 4.4200 | 4.8200 | 4.8200 | 115,200 |
| 09 Apr 2024 | 5.0800 | 5.0800 | 4.9100 | 4.9200 | 4.9200 | 5,800 |
| 08 Apr 2024 | 5.0000 | 5.2900 | 4.9900 | 5.0400 | 5.0400 | 16,900 |
| 05 Apr 2024 | 5.0000 | 5.0800 | 4.8700 | 4.8700 | 4.8700 | 4,700 |
| 04 Apr 2024 | 4.9400 | 5.1000 | 4.7500 | 5.1000 | 5.1000 | 9,900 |
| 03 Apr 2024 | 5.0100 | 5.0900 | 4.7200 | 4.8100 | 4.8100 | 5,900 |
| 02 Apr 2024 | 5.1500 | 5.1500 | 4.8000 | 4.8900 | 4.8900 | 15,300 |
| 01 Apr 2024 | 5.1500 | 5.3400 | 4.8600 | 5.3000 | 5.3000 | 22,400 |
| 28 Mar 2024 | 4.8500 | 5.1000 | 4.6200 | 5.1000 | 5.1000 | 22,800 |
| 27 Mar 2024 | 4.7100 | 4.9700 | 4.5100 | 4.7600 | 4.7600 | 28,400 |
| 26 Mar 2024 | 4.5700 | 4.7800 | 4.5400 | 4.7800 | 4.7800 | 22,000 |
| 25 Mar 2024 | 4.6700 | 4.7200 | 4.4000 | 4.5800 | 4.5800 | 22,200 |
| 22 Mar 2024 | 4.4900 | 4.6500 | 4.4500 | 4.6000 | 4.6000 | 15,800 |
| 21 Mar 2024 | 4.5700 | 4.7100 | 4.4300 | 4.5500 | 4.5500 | 55,400 |
| 20 Mar 2024 | 4.7400 | 4.7400 | 4.3100 | 4.6400 | 4.6400 | 73,200 |
| 19 Mar 2024 | 4.5200 | 4.7700 | 4.1500 | 4.7400 | 4.7400 | 70,200 |
| 18 Mar 2024 | 3.8900 | 4.5000 | 3.8200 | 4.3900 | 4.3900 | 104,800 |
| 15 Mar 2024 | 3.7900 | 3.9500 | 3.5000 | 3.8100 | 3.8100 | 86,500 |
| 14 Mar 2024 | 4.1000 | 4.2600 | 3.6200 | 3.9300 | 3.9300 | 166,100 |
| 13 Mar 2024 | 4.0100 | 4.6000 | 4.0100 | 4.2300 | 4.2300 | 533,500 |
| 12 Mar 2024 | 4.0100 | 6.3800 | 3.7600 | 4.1600 | 4.1600 | 23,729,200 |
| 11 Mar 2024 | 2.9400 | 3.1600 | 2.7700 | 3.1000 | 3.1000 | 851,000 |
| 08 Mar 2024 | 2.7600 | 2.9400 | 2.5900 | 2.8200 | 2.8200 | 13,700 |
| 07 Mar 2024 | 2.4200 | 2.6900 | 2.4200 | 2.6600 | 2.6600 | 21,900 |
| 06 Mar 2024 | 2.4100 | 2.4100 | 2.2800 | 2.3300 | 2.3300 | 11,000 |
| 05 Mar 2024 | 2.2900 | 2.4100 | 2.2300 | 2.3200 | 2.3200 | 8,700 |
| 04 Mar 2024 | 2.3300 | 2.3600 | 2.1200 | 2.3100 | 2.3100 | 30,400 |
| 01 Mar 2024 | 2.0800 | 2.3300 | 2.0400 | 2.0400 | 2.0400 | 20,100 |
| 29 Feb 2024 | 2.2500 | 2.3300 | 2.0000 | 2.0500 | 2.0500 | 3,700 |
| 28 Feb 2024 | 2.4600 | 2.5000 | 2.0200 | 2.2300 | 2.2300 | 26,100 |
| 27 Feb 2024 | 2.6100 | 2.7600 | 2.5000 | 2.5300 | 2.5300 | 12,400 |
| 26 Feb 2024 | 2.8600 | 2.9500 | 2.8000 | 2.8000 | 2.8000 | 6,600 |
| 23 Feb 2024 | 2.9700 | 3.1000 | 2.6500 | 2.8300 | 2.8300 | 14,100 |
| 22 Feb 2024 | 3.2000 | 3.2100 | 2.9700 | 3.0300 | 3.0300 | 22,600 |
| 21 Feb 2024 | 3.1900 | 3.2900 | 3.1600 | 3.2200 | 3.2200 | 4,700 |
| 20 Feb 2024 | 3.4600 | 3.4600 | 3.1500 | 3.1500 | 3.1500 | 16,700 |
| 16 Feb 2024 | 3.4800 | 3.8000 | 3.1100 | 3.2500 | 3.2500 | 70,700 |
| 15 Feb 2024 | 3.0200 | 3.3900 | 2.9700 | 3.2500 | 3.2500 | 18,700 |
| 14 Feb 2024 | 3.2100 | 3.3200 | 2.8400 | 3.0200 | 3.0200 | 34,000 |
| 13 Feb 2024 | 3.6700 | 3.6700 | 3.4500 | 3.4800 | 3.4800 | 13,900 |
| 12 Feb 2024 | 3.5200 | 4.4000 | 3.3100 | 3.7500 | 3.7500 | 55,600 |
| 12 Feb 2024 | 1:10 Stock split | |||||
| 09 Feb 2024 | 5.2000 | 5.3000 | 4.5000 | 4.6000 | 4.6000 | 16,340 |
| 08 Feb 2024 | 5.1000 | 5.3000 | 4.9000 | 5.0000 | 5.0000 | 11,020 |
| 07 Feb 2024 | 5.3000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 5,290 |
| 06 Feb 2024 | 5.2000 | 5.5000 | 5.2000 | 5.3000 | 5.3000 | 2,510 |
| 05 Feb 2024 | 5.9000 | 5.9000 | 5.2000 | 5.5000 | 5.5000 | 4,220 |
| 02 Feb 2024 | 6.1000 | 6.2000 | 5.8000 | 5.9000 | 5.9000 | 4,720 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.