Skip to main content
Singularity Future Technology Ltd. (SGLY)
NASDAQ: SGLY · Real-Time Price · USD
0.384
-0.016 (-3.90%)
Mar 9, 2026, 4:00 PM EDT - Market closed

SGLY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.410.410.380.380.38-3.90%66,307
Mar 6, 20260.420.420.390.400.402.28%13,015
Mar 5, 20260.420.420.390.390.39-7.61%18,088
Mar 4, 20260.410.430.400.420.42-0.26%26,985
Mar 3, 20260.400.420.380.420.421.92%30,250
Mar 2, 20260.410.420.400.420.421.59%29,496
Feb 27, 20260.430.430.400.410.41-3.58%26,199
Feb 26, 20260.430.430.390.420.423.84%41,151
Feb 25, 20260.370.410.370.410.415.96%49,977
Feb 24, 20260.370.390.370.390.394.24%24,843
Feb 23, 20260.390.390.370.370.37-1.25%35,671
Feb 20, 20260.370.380.360.380.381.11%14,567
Feb 19, 20260.370.380.350.370.370.08%60,114
Feb 18, 20260.370.370.350.370.371.95%27,404
Feb 17, 20260.370.370.340.360.360.97%74,958
Feb 13, 20260.370.390.350.360.36-10.22%215,084
Feb 12, 20260.440.440.350.400.40-5.20%1,065,340
Feb 11, 20260.430.430.410.420.42-3.42%16,830
Feb 10, 20260.420.450.420.440.442.46%102,714
Feb 9, 20260.430.430.410.430.43-0.58%79,643
Feb 6, 20260.430.470.400.430.432.80%187,665
Feb 5, 20260.440.470.400.420.42-4.93%99,856
Feb 4, 20260.510.510.440.440.44-9.63%133,387
Feb 3, 20260.510.540.490.490.49-7.64%79,543
Feb 2, 20260.540.580.490.530.53-4.84%270,120
Jan 30, 20260.550.610.540.550.550.07%268,393
Jan 29, 20260.580.580.530.550.55-4.60%68,169
Jan 28, 20260.570.610.570.580.580.57%57,037
Jan 27, 20260.600.610.560.580.58-0.48%54,961
Jan 26, 20260.640.680.560.580.58-14.48%313,413
Jan 23, 20260.750.760.660.680.68-11.09%130,103
Jan 22, 20260.770.800.750.760.76-2.48%143,426
Jan 21, 20260.791.020.710.780.78-1.45%1,300,292
Jan 20, 20260.710.800.700.790.795.49%181,837
Jan 16, 20260.720.760.700.750.754.46%63,565
Jan 15, 20260.720.720.700.720.720.01%53,181
Jan 14, 20260.740.740.700.720.72-2.57%70,549
Jan 13, 20260.730.750.720.740.740.27%60,952
Jan 12, 20260.730.750.700.740.74-1.42%147,294
Jan 9, 20260.710.750.700.750.752.41%23,394
Jan 8, 20260.710.750.690.730.732.80%69,667
Jan 7, 20260.680.720.680.710.712.17%95,523
Jan 6, 20260.690.730.610.700.70-4.40%102,632
Jan 5, 20260.600.810.600.730.7317.66%712,381
Jan 2, 20260.650.650.550.620.62-3.75%200,238
Dec 31, 20250.600.670.530.640.6416.52%5,620,608
Dec 30, 20250.480.600.480.550.5514.55%1,360,214
Dec 29, 20250.530.530.480.480.48-7.57%96,450
Dec 26, 20250.470.670.450.520.5215.31%4,772,457
Dec 24, 20250.450.490.450.450.45-45,124
Dec 23, 20250.500.520.450.450.45-7.22%21,504
Dec 22, 20250.550.550.450.490.49-9.93%79,575
Dec 19, 20250.600.600.540.540.54-4.81%42,441
Dec 18, 20250.560.600.560.570.570.89%25,486
Dec 17, 20250.560.590.560.560.56-0.58%23,279
Dec 16, 20250.630.630.560.570.57-3.35%24,738
Dec 15, 20250.650.650.590.590.59-4.22%36,772
Dec 12, 20250.610.640.600.610.61-0.52%9,429
Dec 11, 20250.600.640.600.610.61-1.08%35,433
Dec 10, 20250.650.650.580.620.622.63%19,446
Dec 9, 20250.650.650.560.610.61-5.25%105,267
Dec 8, 20250.630.650.620.640.644.88%12,327
Dec 5, 20250.620.620.600.610.61-0.39%18,492
Dec 4, 20250.600.640.600.610.61-2.98%22,430
Dec 3, 20250.590.640.580.630.631.45%46,335
Dec 2, 20250.620.650.620.620.62-2.24%26,726
Dec 1, 20250.650.660.640.640.64-1.76%40,135
Nov 28, 20250.680.690.630.650.65-1.04%18,564
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%22,227
Nov 21, 20250.560.610.560.610.619.92%30,377
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