Skip to main content
Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
0.609
-0.002 (-0.39%)
At close: Dec 5, 2025, 4:00 PM EST
0.600
-0.009 (-1.45%)
After-hours: Dec 5, 2025, 6:23 PM EST

SGLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.620.620.600.610.61-0.39%18,392
Dec 4, 20250.600.640.600.610.61-2.98%21,416
Dec 3, 20250.590.640.580.630.631.45%46,213
Dec 2, 20250.620.650.620.620.62-2.24%24,036
Dec 1, 20250.650.660.640.640.64-1.76%40,129
Nov 28, 20250.680.690.630.650.65-1.04%18,533
Nov 26, 20250.630.700.630.650.655.81%180,771
Nov 25, 20250.610.630.580.620.620.57%21,224
Nov 24, 20250.630.630.590.610.610.79%22,123
Nov 21, 20250.560.610.560.610.619.92%29,852
Nov 20, 20250.610.650.550.550.55-5.26%98,990
Nov 19, 20250.610.610.590.590.59-1.94%19,168
Nov 18, 20250.640.670.590.600.60-10.93%146,102
Nov 17, 20250.780.780.660.670.67-12.82%124,444
Nov 14, 20250.600.850.570.770.777.54%734,076
Nov 13, 20250.560.800.560.710.7123.92%1,122,088
Nov 12, 20250.590.590.560.580.58-3.27%35,664
Nov 11, 20250.640.640.580.600.60-4.78%58,266
Nov 10, 20250.640.640.610.630.633.80%26,397
Nov 7, 20250.590.650.580.600.600.92%51,444
Nov 6, 20250.630.640.580.600.60-4.86%26,457
Nov 5, 20250.590.630.570.630.636.49%54,049
Nov 4, 20250.630.630.580.590.59-6.13%68,061
Nov 3, 20250.630.640.620.630.630.03%76,215
Oct 31, 20250.630.630.620.630.63-0.29%64,758
Oct 30, 20250.670.670.620.630.63-8.57%64,259
Oct 29, 20250.680.700.660.690.69-1.82%173,599
Oct 28, 20250.700.710.670.700.700.23%526,653
Oct 27, 20250.730.730.690.700.70-2.22%79,098
Oct 24, 20250.730.730.700.720.72-2.03%114,907
Oct 23, 20250.750.750.710.730.73-2.48%26,096
Oct 22, 20250.830.830.750.750.75-9.72%80,428
Oct 21, 20250.790.850.770.830.831.84%139,298
Oct 20, 20250.720.830.710.820.8211.29%175,910
Oct 17, 20250.750.770.730.730.73-1.86%114,314
Oct 16, 20250.720.770.690.750.753.61%192,740
Oct 15, 20250.710.740.700.720.72-0.25%89,114
Oct 14, 20250.720.740.660.720.720.32%77,809
Oct 13, 20250.740.740.700.720.722.74%151,476
Oct 10, 20250.650.720.650.700.707.84%408,992
Oct 9, 20250.670.670.600.650.65-2.97%413,750
Oct 8, 20250.770.780.540.670.67-14.23%1,704,994
Oct 7, 20251.101.100.670.780.78-27.72%1,227,559
Oct 6, 20251.131.151.081.081.08-5.26%180,689
Oct 3, 20251.091.171.011.141.144.59%154,086
Oct 2, 20251.181.221.081.091.09-10.66%293,717
Oct 1, 20251.221.261.021.221.22-8.96%729,891
Sep 30, 20251.271.401.211.341.3416.93%8,379,831
Sep 29, 20251.091.161.081.151.155.14%584,418
Sep 26, 20251.081.091.051.091.091.87%15,077
Sep 25, 20251.081.101.071.071.07-1.02%22,781
Sep 24, 20251.081.111.061.081.081.03%96,694
Sep 23, 20251.331.450.961.071.07-23.02%576,194
Sep 22, 20251.421.451.371.391.39-44,600
Sep 19, 20251.291.451.291.391.396.11%86,387
Sep 18, 20251.291.321.211.311.311.55%55,639
Sep 17, 20251.161.451.161.291.298.49%385,797
Sep 16, 20251.121.191.111.191.196.16%27,005
Sep 15, 20251.161.161.121.121.12-1.75%8,975
Sep 12, 20251.111.181.081.141.144.59%22,451
Sep 11, 20251.081.211.081.091.090.93%91,703
Sep 10, 20251.101.101.081.081.080.19%14,844
Sep 9, 20251.081.111.051.081.08-1.10%18,075
Sep 8, 20251.091.091.051.091.092.83%24,296
Sep 5, 20251.021.080.941.061.06-3.64%314,265
Sep 4, 20251.161.191.081.101.10-8.33%40,438
Sep 3, 20251.051.221.011.201.2012.15%62,041
Sep 2, 20251.071.091.061.071.07-1.83%6,600
Aug 29, 20251.081.091.071.091.09-1.71%7,868
Aug 28, 20251.071.111.071.111.11-0.09%4,709
Aug 27, 20251.081.141.081.111.11-9,177
Aug 26, 20251.111.121.051.111.110.91%9,741
Aug 25, 20251.151.151.021.101.102.80%99,782
Aug 22, 20251.021.091.021.071.077.00%43,576
Aug 21, 20251.021.051.001.001.00-2.91%3,142
Aug 20, 20251.001.050.951.031.03-1.62%53,604
Aug 19, 20250.931.170.911.051.0512.58%170,898
Aug 18, 20250.940.970.920.930.93-2.11%13,241
Aug 15, 20250.920.980.920.950.95-1.41%10,039
Aug 14, 20250.950.980.950.960.96-1.67%13,968
Aug 13, 20250.970.980.960.980.98-1.01%10,963
Aug 12, 20250.951.000.950.990.993.07%7,482
Aug 11, 20250.960.990.930.960.962.18%7,472
Aug 8, 20250.960.980.920.940.94-2.08%10,096
Aug 7, 20250.970.970.960.960.96-2,164
Aug 6, 20250.960.980.960.960.96-0.21%24,656
Aug 5, 20250.960.980.960.960.960.29%6,216
Aug 4, 20250.970.980.960.960.96-0.60%6,098
Aug 1, 20250.970.980.950.970.97-1.13%6,430
Jul 31, 20250.950.980.950.980.982.74%6,605
Jul 30, 20251.011.010.950.950.95-5.94%10,261
Jul 29, 20251.051.051.011.011.01-3.81%12,878
Jul 28, 20251.071.091.031.051.05-1.87%16,695
Jul 25, 20251.101.111.061.071.07-2.73%37,986
Jul 24, 20251.091.111.091.101.100.92%5,490
Jul 23, 20251.111.141.091.091.09-1.80%18,835
Jul 22, 20251.101.121.091.111.110.91%19,869
Jul 21, 20251.061.131.051.101.103.77%24,172
Jul 18, 20251.041.111.041.061.06-1.85%10,683
Jul 17, 20251.041.101.021.081.085.88%46,592