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