Singularity Future Technology Ltd (SGLY) Historical Stock Data
0.66 ↑0.00 (0.00%)
As of January 30, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, SGLY is down -0.41% a day on average. There have been 11 days where Singularity Future Technology Ltd closed green and 19 days where SGLY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-30 | 0.63 | 0.66 | ↑$0.03 (4.83%) | 0.62 | 0.66 | 37.57K |
2023-01-27 | 0.62 | 0.66 | ↑$0.04 (7.24%) | 0.61 | 0.67 | 26.21K |
2023-01-26 | 0.62 | 0.67 | ↑$0.05 (7.26%) | 0.62 | 0.67 | 20.85K |
2023-01-25 | 0.63 | 0.67 | ↑$0.04 (5.56%) | 0.63 | 0.68 | 19.32K |
2023-01-24 | 0.70 | 0.63 | ↓$0.07 (-9.81%) | 0.61 | 0.70 | 54.90K |
2023-01-23 | 0.65 | 0.64 | ↓$0.00 (-0.15%) | 0.61 | 0.65 | 76.49K |
2023-01-20 | 0.60 | 0.60 | ↓$0.00 (-0.82%) | 0.59 | 0.67 | 97.22K |
2023-01-19 | 0.60 | 0.59 | ↓$0.01 (-1.67%) | 0.54 | 0.60 | 154.52K |
2023-01-18 | 0.59 | 0.58 | ↓$0.01 (-2.42%) | 0.55 | 0.63 | 80.25K |
2023-01-17 | 0.55 | 0.55 | ↑$0.00 (0.22%) | 0.53 | 0.57 | 73.72K |
2023-01-13 | 0.53 | 0.50 | ↓$0.02 (-4.53%) | 0.50 | 0.58 | 258.89K |
2023-01-12 | 0.53 | 0.52 | ↓$0.01 (-1.38%) | 0.52 | 0.54 | 134.83K |
2023-01-11 | 0.57 | 0.52 | ↓$0.05 (-8.88%) | 0.50 | 0.59 | 323.71K |
2023-01-10 | 0.47 | 0.57 | ↑$0.10 (21.63%) | 0.46 | 0.60 | 155.84K |
2023-01-09 | 0.53 | 0.53 | ↓$0.00 (-0.81%) | 0.45 | 0.54 | 234.64K |
2023-01-06 | 0.48 | 0.52 | ↑$0.04 (7.29%) | 0.45 | 0.53 | 120.37K |
2023-01-05 | 0.42 | 0.48 | ↑$0.06 (14.26%) | 0.41 | 0.50 | 41.80K |
2023-01-04 | 0.42 | 0.46 | ↑$0.04 (10.00%) | 0.36 | 0.51 | 56.87K |
2023-01-03 | 0.43 | 0.40 | ↓$0.03 (-6.98%) | 0.38 | 0.43 | 72.50K |
2022-12-30 | 0.42 | 0.42 | ↑$0.00 (0.00%) | 0.35 | 0.42 | 79.31K |
2022-12-29 | 0.48 | 0.40 | ↓$0.08 (-15.76%) | 0.38 | 0.48 | 257.06K |
2022-12-28 | 0.50 | 0.44 | ↓$0.06 (-12.00%) | 0.43 | 0.52 | 116.99K |
2022-12-27 | 0.54 | 0.52 | ↓$0.02 (-3.70%) | 0.50 | 0.56 | 42.79K |
2022-12-23 | 0.55 | 0.54 | ↓$0.01 (-1.46%) | 0.51 | 0.55 | 56.18K |
2022-12-22 | 0.55 | 0.54 | ↓$0.01 (-1.75%) | 0.52 | 0.55 | 47.83K |
2022-12-21 | 0.59 | 0.55 | ↓$0.04 (-6.59%) | 0.51 | 0.59 | 219.91K |
2022-12-20 | 0.71 | 0.71 | ↓$0.00 (-0.13%) | 0.70 | 0.82 | 44.18K |
2022-12-19 | 0.80 | 0.77 | ↓$0.02 (-2.58%) | 0.74 | 0.86 | 38.29K |
2022-12-16 | 0.89 | 0.81 | ↓$0.08 (-9.36%) | 0.77 | 0.90 | 128.15K |
2022-12-15 | 0.85 | 0.85 | ↑$0.00 (0.15%) | 0.73 | 1.00 | 152.74K |
Create an account or log in to view more rows.
$SGLY -
Buy
buy
buy!
$SGLY omg lol
$SGLY omg lol
$SGLY buy the fear
$SGLY steady steady n hold
$SGLY just go up
$SGLY has just been halted from trading due to volatility.
$SGLY to the moon!
$SGLY HODL!!!
$SGLY Nothing but time to wait