SGLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.44	0.48	0.43	0.48	0.48	3.98%	81,740
Apr 27, 2026	0.46	0.47	0.43	0.46	0.46	2.11%	81,989
Apr 24, 2026	0.46	0.47	0.43	0.45	0.45	-4.15%	102,830
Apr 23, 2026	0.45	0.48	0.45	0.47	0.47	-1.82%	100,341
Apr 22, 2026	0.46	0.49	0.45	0.48	0.48	-4.05%	103,063
Apr 21, 2026	0.43	0.51	0.42	0.50	0.50	11.85%	260,061
Apr 20, 2026	0.39	0.47	0.39	0.45	0.45	7.89%	499,422
Apr 17, 2026	0.40	0.44	0.39	0.41	0.41	-7.15%	561,322
Apr 16, 2026	0.41	0.47	0.39	0.44	0.44	5.40%	8,155,895
Apr 15, 2026	0.43	0.43	0.40	0.42	0.42	-3.52%	1,394,157
Apr 14, 2026	0.41	0.45	0.41	0.44	0.44	2.92%	34,768
Apr 13, 2026	0.44	0.44	0.42	0.43	0.43	-0.02%	215,992
Apr 10, 2026	0.45	0.45	0.42	0.43	0.43	2.68%	37,139
Apr 9, 2026	0.42	0.43	0.41	0.41	0.41	-1.45%	14,990
Apr 8, 2026	0.42	0.43	0.40	0.42	0.42	7.72%	44,112
Apr 7, 2026	0.41	0.42	0.38	0.39	0.39	-3.47%	62,811
Apr 6, 2026	0.39	0.42	0.37	0.40	0.40	2.02%	28,191
Apr 2, 2026	0.38	0.42	0.38	0.40	0.40	-1.00%	22,495
Apr 1, 2026	0.42	0.42	0.37	0.40	0.40	-3.85%	34,189
Mar 31, 2026	0.44	0.44	0.40	0.42	0.42	0.73%	62,449
Mar 30, 2026	0.40	0.44	0.38	0.41	0.41	5.90%	80,428
Mar 27, 2026	0.40	0.40	0.38	0.39	0.39	1.01%	40,225
Mar 26, 2026	0.40	0.41	0.39	0.39	0.39	-5.83%	30,127
Mar 25, 2026	0.41	0.43	0.39	0.41	0.41	6.33%	34,258
Mar 24, 2026	0.39	0.43	0.38	0.39	0.39	2.55%	37,042
Mar 23, 2026	0.37	0.39	0.37	0.38	0.38	4.16%	49,192
Mar 20, 2026	0.37	0.38	0.36	0.36	0.36	-5.30%	12,277
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-6.75%	38,054
Mar 18, 2026	0.43	0.43	0.40	0.41	0.41	3.52%	13,137
Mar 17, 2026	0.39	0.41	0.39	0.39	0.39	-3.28%	18,742
Mar 16, 2026	0.39	0.42	0.39	0.41	0.41	5.97%	41,492
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	-1.33%	4,648
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-0.51%	27,406
Mar 11, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	28,524
Mar 10, 2026	0.39	0.41	0.39	0.39	0.39	1.17%	20,199
Mar 9, 2026	0.41	0.41	0.38	0.38	0.38	-3.90%	66,307
Mar 6, 2026	0.42	0.42	0.39	0.40	0.40	2.28%	13,015
Mar 5, 2026	0.42	0.42	0.39	0.39	0.39	-7.61%	18,088
Mar 4, 2026	0.41	0.43	0.40	0.42	0.42	-0.26%	26,985
Mar 3, 2026	0.40	0.42	0.38	0.42	0.42	1.92%	30,250
Mar 2, 2026	0.41	0.42	0.40	0.42	0.42	1.59%	29,496
Feb 27, 2026	0.43	0.43	0.40	0.41	0.41	-3.58%	26,199
Feb 26, 2026	0.43	0.43	0.39	0.42	0.42	3.84%	41,151
Feb 25, 2026	0.37	0.41	0.37	0.41	0.41	5.96%	49,977
Feb 24, 2026	0.37	0.39	0.37	0.39	0.39	4.24%	24,843
Feb 23, 2026	0.39	0.39	0.37	0.37	0.37	-1.25%	35,671
Feb 20, 2026	0.37	0.38	0.36	0.38	0.38	1.11%	14,567
Feb 19, 2026	0.37	0.38	0.35	0.37	0.37	0.08%	60,114
Feb 18, 2026	0.37	0.37	0.35	0.37	0.37	1.95%	27,404
Feb 17, 2026	0.37	0.37	0.34	0.36	0.36	0.97%	74,958
Feb 13, 2026	0.37	0.39	0.35	0.36	0.36	-10.22%	215,084
Feb 12, 2026	0.44	0.44	0.35	0.40	0.40	-5.20%	1,065,340
Feb 11, 2026	0.43	0.43	0.41	0.42	0.42	-3.42%	16,830
Feb 10, 2026	0.42	0.45	0.42	0.44	0.44	2.46%	102,714
Feb 9, 2026	0.43	0.43	0.41	0.43	0.43	-0.58%	79,643
Feb 6, 2026	0.43	0.47	0.40	0.43	0.43	2.80%	187,665
Feb 5, 2026	0.44	0.47	0.40	0.42	0.42	-4.93%	99,856
Feb 4, 2026	0.51	0.51	0.44	0.44	0.44	-9.63%	133,387
Feb 3, 2026	0.51	0.54	0.49	0.49	0.49	-7.64%	79,543
Feb 2, 2026	0.54	0.58	0.49	0.53	0.53	-4.84%	270,120
Jan 30, 2026	0.55	0.61	0.54	0.55	0.55	0.07%	268,393
Jan 29, 2026	0.58	0.58	0.53	0.55	0.55	-4.60%	68,169
Jan 28, 2026	0.57	0.61	0.57	0.58	0.58	0.57%	57,037
Jan 27, 2026	0.60	0.61	0.56	0.58	0.58	-0.48%	54,961
Jan 26, 2026	0.64	0.68	0.56	0.58	0.58	-14.48%	313,413
Jan 23, 2026	0.75	0.76	0.66	0.68	0.68	-11.09%	130,103
Jan 22, 2026	0.77	0.80	0.75	0.76	0.76	-2.48%	143,426
Jan 21, 2026	0.79	1.02	0.71	0.78	0.78	-1.45%	1,300,292
Jan 20, 2026	0.71	0.80	0.70	0.79	0.79	5.49%	181,837
Jan 16, 2026	0.72	0.76	0.70	0.75	0.75	4.46%	63,565
Jan 15, 2026	0.72	0.72	0.70	0.72	0.72	0.01%	53,181
Jan 14, 2026	0.74	0.74	0.70	0.72	0.72	-2.57%	70,549
Jan 13, 2026	0.73	0.75	0.72	0.74	0.74	0.27%	60,952
Jan 12, 2026	0.73	0.75	0.70	0.74	0.74	-1.42%	147,294
Jan 9, 2026	0.71	0.75	0.70	0.75	0.75	2.41%	23,394
Jan 8, 2026	0.71	0.75	0.69	0.73	0.73	2.80%	69,667
Jan 7, 2026	0.68	0.72	0.68	0.71	0.71	2.17%	95,523
Jan 6, 2026	0.69	0.73	0.61	0.70	0.70	-4.40%	102,632
Jan 5, 2026	0.60	0.81	0.60	0.73	0.73	17.66%	712,381
Jan 2, 2026	0.65	0.65	0.55	0.62	0.62	-3.75%	200,238
Dec 31, 2025	0.60	0.67	0.53	0.64	0.64	16.52%	5,620,608
Dec 30, 2025	0.48	0.60	0.48	0.55	0.55	14.55%	1,360,214
Dec 29, 2025	0.53	0.53	0.48	0.48	0.48	-7.57%	96,450
Dec 26, 2025	0.47	0.67	0.45	0.52	0.52	15.31%	4,772,457
Dec 24, 2025	0.45	0.49	0.45	0.45	0.45	-	45,124
Dec 23, 2025	0.50	0.52	0.45	0.45	0.45	-7.22%	21,504
Dec 22, 2025	0.55	0.55	0.45	0.49	0.49	-9.93%	79,575
Dec 19, 2025	0.60	0.60	0.54	0.54	0.54	-4.81%	42,441
Dec 18, 2025	0.56	0.60	0.56	0.57	0.57	0.89%	25,486
Dec 17, 2025	0.56	0.59	0.56	0.56	0.56	-0.58%	23,279
Dec 16, 2025	0.63	0.63	0.56	0.57	0.57	-3.35%	24,738
Dec 15, 2025	0.65	0.65	0.59	0.59	0.59	-4.22%	36,772
Dec 12, 2025	0.61	0.64	0.60	0.61	0.61	-0.52%	9,429
Dec 11, 2025	0.60	0.64	0.60	0.61	0.61	-1.08%	35,433
Dec 10, 2025	0.65	0.65	0.58	0.62	0.62	2.63%	19,446
Dec 9, 2025	0.65	0.65	0.56	0.61	0.61	-5.25%	105,267
Dec 8, 2025	0.63	0.65	0.62	0.64	0.64	4.88%	12,327
Dec 5, 2025	0.62	0.62	0.60	0.61	0.61	-0.39%	18,492
Dec 4, 2025	0.60	0.64	0.60	0.61	0.61	-2.98%	22,430
Dec 3, 2025	0.59	0.64	0.58	0.63	0.63	1.45%	46,335