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 )

1.610 +0.110 (+7.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 1.520 1.646 1.450 1.610 13,268 +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%)
Oct 01, 2024 1.470 1.580 1.450 1.540 47,070 -0.01(-0.65%)
Sep 30, 2024 1.640 1.640 1.410 1.550 83,212 -0.06(-3.73%)
Sep 27, 2024 1.400 1.890 1.330 1.610 495,940 +0.25(+18.38%)
Sep 26, 2024 1.340 1.390 1.280 1.360 107,402 +0.02(+1.49%)
Sep 25, 2024 1.440 1.460 1.270 1.340 75,925 -0.12(-8.22%)
Sep 24, 2024 1.490 1.570 1.420 1.460 367,669 -0.19(-11.52%)
Sep 23, 2024 1.780 1.780 1.620 1.650 53,083 -0.08(-4.62%)
Sep 20, 2024 1.710 1.780 1.620 1.730 75,649 +0.02(+1.17%)
Sep 19, 2024 2.120 2.270 1.700 1.710 417,135 -0.39(-18.57%)
Sep 18, 2024 1.550 2.450 1.550 2.100 919,221 +0.55(+35.19%)
Sep 17, 2024 1.500 1.570 1.460 1.553 51,880 +0.09(+6.40%)
Sep 16, 2024 1.670 1.670 1.440 1.460 96,071 -0.15(-9.32%)
Sep 13, 2024 1.600 1.700 1.580 1.610 124,783 +0.03(+1.90%)
Sep 12, 2024 1.670 1.670 1.510 1.580 97,746 -0.08(-4.82%)
Sep 11, 2024 1.750 1.797 1.620 1.660 137,334 -0.07(-4.05%)
Sep 10, 2024 2.090 2.130 1.690 1.730 459,514 -0.82(-32.16%)
Sep 09, 2024 2.350 2.800 2.040 2.550 274,491 +0.25(+10.87%)
Sep 06, 2024 2.940 3.410 1.920 2.300 1,092,017 -0.18(-7.26%)
Sep 05, 2024 5.290 5.300 1.640 2.480 2,547,810 -4.25(-63.15%)
Sep 04, 2024 7.030 7.170 6.220 6.730 211,028 -0.08(-1.17%)
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.