Singularity Future Technology Ltd (SGLY) Historical Stock Data
Historical Data
In the past 30 trading days, SGLY is up 1.81% a day on average. There have been 21 days where Singularity Future Technology Ltd closed green and 9 days where SGLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.20 | 4.97 | ↑$0.77 (18.33%) | 4.17 | 5.45 | 2.98M |
| 2022-01-06 | 4.02 | 4.19 | ↑$0.17 (4.23%) | 3.83 | 4.37 | 2.42M |
| 2022-01-05 | 5.09 | 4.12 | ↓$0.97 (-19.06%) | 4.11 | 5.38 | 1.84M |
| 2022-01-04 | 5.11 | 5.19 | ↑$0.08 (1.57%) | 5.02 | 5.41 | 1.88M |
| 2022-01-03 | 4.87 | 5.26 | ↑$0.39 (8.01%) | 4.80 | 5.42 | 3.46M |
| 2021-12-31 | 4.53 | 4.77 | ↑$0.24 (5.30%) | 4.47 | 4.83 | 348.30K |
| 2021-12-30 | 4.38 | 4.49 | ↑$0.11 (2.51%) | 4.00 | 4.65 | 1.97M |
| 2021-12-29 | 4.46 | 4.56 | ↑$0.10 (2.24%) | 4.25 | 4.61 | 542.60K |
| 2021-12-28 | 4.25 | 4.46 | ↑$0.21 (4.94%) | 4.21 | 4.51 | 519K |
| 2021-12-27 | 3.89 | 4.32 | ↑$0.43 (11.05%) | 3.84 | 4.52 | 2.21M |
| 2021-12-23 | 4.23 | 3.86 | ↓$0.37 (-8.75%) | 3.80 | 4.23 | 1.41M |
| 2021-12-22 | 3.80 | 4.23 | ↑$0.43 (11.32%) | 3.75 | 4.25 | 1.10M |
| 2021-12-21 | 3.90 | 3.73 | ↓$0.17 (-4.36%) | 3.70 | 3.91 | 420.40K |
| 2021-12-20 | 3.65 | 3.87 | ↑$0.22 (6.03%) | 3.64 | 3.90 | 583.40K |
| 2021-12-17 | 3.68 | 3.76 | ↑$0.08 (2.17%) | 3.60 | 3.80 | 765.60K |
| 2021-12-16 | 3.74 | 3.60 | ↓$0.14 (-3.74%) | 3.56 | 3.82 | 611.80K |
| 2021-12-15 | 3.57 | 3.74 | ↑$0.17 (4.76%) | 3.55 | 3.77 | 532.90K |
| 2021-12-14 | 3.52 | 3.50 | ↓$0.02 (-0.57%) | 3.47 | 3.73 | 1.37M |
| 2021-12-13 | 3.46 | 3.54 | ↑$0.08 (2.31%) | 3.39 | 3.61 | 543.80K |
| 2021-12-10 | 3.57 | 3.50 | ↓$0.07 (-1.96%) | 3.39 | 3.64 | 801.50K |
| 2021-12-09 | 3.52 | 3.60 | ↑$0.08 (2.27%) | 3.51 | 3.72 | 342.70K |
| 2021-12-08 | 3.42 | 3.57 | ↑$0.15 (4.39%) | 3.35 | 3.63 | 460.50K |
| 2021-12-07 | 3.24 | 3.42 | ↑$0.18 (5.56%) | 3.24 | 3.46 | 250.40K |
| 2021-12-06 | 3.03 | 3.21 | ↑$0.18 (5.94%) | 2.97 | 3.23 | 243.10K |
| 2021-12-03 | 3.27 | 3.05 | ↓$0.22 (-6.73%) | 3.03 | 3.29 | 259.90K |
| 2021-12-02 | 3.30 | 3.26 | ↓$0.04 (-1.21%) | 3.20 | 3.39 | 104.10K |
| 2021-12-01 | 3.33 | 3.33 | ↑$0.00 (0.00%) | 3.27 | 3.57 | 276.90K |
| 2021-11-30 | 3.39 | 3.28 | ↓$0.11 (-3.24%) | 3.13 | 3.39 | 458.30K |
| 2021-11-29 | 3.42 | 3.43 | ↑$0.01 (0.29%) | 3.23 | 3.48 | 340.60K |
| 2021-11-26 | 3.37 | 3.39 | ↑$0.02 (0.59%) | 3.16 | 3.41 | 345.80K |
Create an account or log in to view more rows.
$SGLY whelp. you win this round. goodluck