Singularity Future Technology Ltd (SGLY) Historical Stock Data
4.81 ↑0.25 (5.48%)
As of April 17, 2024, 11:42am EST.
Historical Data
In the past 30 trading days, SGLY is down -0.09% a day on average. There have been 13 days where Singularity Future Technology Ltd closed green and 17 days where SGLY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.48 | 4.81 | ↑$0.33 (7.37%) | 4.48 | 4.81 | 5.17K |
| 2024-04-24 | 4.72 | 4.56 | ↓$0.16 (-3.39%) | 4.56 | 4.77 | 1.42K |
| 2024-04-23 | 4.69 | 4.65 | ↓$0.04 (-0.85%) | 4.37 | 4.80 | 7.27K |
| 2024-04-22 | 4.75 | 4.70 | ↓$0.05 (-1.05%) | 4.59 | 4.75 | 4.42K |
| 2024-04-19 | 4.70 | 4.77 | ↑$0.07 (1.49%) | 4.63 | 4.78 | 6.25K |
| 2024-04-18 | 4.66 | 4.41 | ↓$0.25 (-5.36%) | 4.31 | 4.78 | 3.99K |
| 2024-04-17 | 4.64 | 4.41 | ↓$0.23 (-4.96%) | 4.29 | 4.64 | 4.74K |
| 2024-04-16 | 4.67 | 4.45 | ↓$0.22 (-4.71%) | 4.41 | 4.80 | 3.83K |
| 2024-04-15 | 4.47 | 4.41 | ↓$0.06 (-1.34%) | 4.19 | 4.80 | 13.32K |
| 2024-04-12 | 4.69 | 4.49 | ↓$0.20 (-4.25%) | 4.04 | 5.00 | 16.15K |
| 2024-04-11 | 4.74 | 4.80 | ↑$0.06 (1.27%) | 4.59 | 5.07 | 26.77K |
| 2024-04-10 | 4.92 | 4.82 | ↓$0.10 (-2.03%) | 4.42 | 5.34 | 115.37K |
| 2024-04-09 | 5.08 | 4.92 | ↓$0.16 (-3.15%) | 4.91 | 5.08 | 5.77K |
| 2024-04-08 | 5.00 | 5.04 | ↑$0.04 (0.80%) | 4.99 | 5.29 | 14.96K |
| 2024-04-05 | 5.00 | 4.87 | ↓$0.13 (-2.60%) | 4.87 | 5.08 | 4.68K |
| 2024-04-04 | 4.94 | 5.10 | ↑$0.16 (3.24%) | 4.75 | 5.10 | 9.90K |
| 2024-04-03 | 5.01 | 4.81 | ↓$0.20 (-3.99%) | 4.72 | 5.09 | 5.92K |
| 2024-04-02 | 5.15 | 4.89 | ↓$0.26 (-5.05%) | 4.80 | 5.15 | 15.26K |
| 2024-04-01 | 5.15 | 5.30 | ↑$0.15 (2.91%) | 4.86 | 5.34 | 22.52K |
| 2024-03-28 | 4.85 | 5.10 | ↑$0.25 (5.15%) | 4.62 | 5.10 | 22.83K |
| 2024-03-27 | 4.71 | 4.76 | ↑$0.05 (1.06%) | 4.51 | 4.97 | 28.38K |
| 2024-03-26 | 4.57 | 4.78 | ↑$0.21 (4.60%) | 4.54 | 4.78 | 21.67K |
| 2024-03-25 | 4.67 | 4.58 | ↓$0.09 (-1.93%) | 4.40 | 4.72 | 22.19K |
| 2024-03-22 | 4.49 | 4.60 | ↑$0.11 (2.45%) | 4.45 | 4.65 | 15.83K |
| 2024-03-21 | 4.57 | 4.55 | ↓$0.02 (-0.44%) | 4.43 | 4.71 | 55.43K |
| 2024-03-20 | 4.74 | 4.64 | ↓$0.10 (-2.11%) | 4.31 | 4.74 | 73.28K |
| 2024-03-19 | 4.52 | 4.74 | ↑$0.22 (4.87%) | 4.15 | 4.77 | 70.41K |
| 2024-03-18 | 3.89 | 4.39 | ↑$0.50 (12.85%) | 3.82 | 4.50 | 104.68K |
| 2024-03-15 | 3.79 | 3.81 | ↑$0.02 (0.53%) | 3.50 | 3.95 | 86.80K |
| 2024-03-14 | 4.10 | 3.93 | ↓$0.17 (-4.15%) | 3.62 | 4.26 | 166.07K |
Create an account or log in to view more rows.
$SGLY ready to explode
$SGLY has just been halted from trading due to volatility.
$SGLY has just been halted from trading due to volatility.
$SGLY upupup!
$SGLY Mindset is key
$SGLY has just been halted from trading due to volatility.
$SGLY has just been halted from trading.
$SGLY is being added
$SGLY To the moon!!
$SGLY finally a pullback