Singularity Future Technology Ltd. (SGLY)

NASDAQ: SGLY · Real-Time Price · USD

0.309

+0.007 (2.22%)

At close: Jun 26, 2026, 4:00 PM EDT

0.302

-0.006 (-2.07%)

After-hours: Jun 26, 2026, 4:00 PM EDT

SGLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.31	0.32	0.30	0.30	0.30	0.10%	88,944
Jun 25, 2026	0.35	0.35	0.30	0.30	0.30	-11.20%	130,572
Jun 24, 2026	0.35	0.35	0.34	0.34	0.34	0.77%	29,161
Jun 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.43%	80,000
Jun 22, 2026	0.37	0.37	0.35	0.35	0.35	-5.23%	69,762
Jun 18, 2026	0.34	0.37	0.34	0.37	0.37	7.35%	58,331
Jun 17, 2026	0.34	0.35	0.34	0.34	0.34	1.19%	33,154
Jun 16, 2026	0.34	0.35	0.34	0.34	0.34	-2.07%	30,576
Jun 15, 2026	0.35	0.35	0.34	0.34	0.34	-2.17%	243,011
Jun 12, 2026	0.35	0.37	0.35	0.35	0.35	-3.65%	52,341
Jun 11, 2026	0.36	0.37	0.35	0.36	0.36	1.82%	94,859
Jun 10, 2026	0.35	0.36	0.34	0.36	0.36	-0.42%	73,891
Jun 9, 2026	0.35	0.36	0.34	0.36	0.36	1.41%	184,095
Jun 8, 2026	0.37	0.37	0.34	0.35	0.35	-6.65%	695,754
Jun 5, 2026	0.38	0.39	0.37	0.38	0.38	-4.96%	103,333
Jun 4, 2026	0.38	0.40	0.38	0.40	0.40	3.64%	151,907
Jun 3, 2026	0.39	0.41	0.37	0.39	0.39	-2.18%	175,200
Jun 2, 2026	0.40	0.43	0.37	0.39	0.39	0.90%	583,509
Jun 1, 2026	0.39	0.40	0.37	0.39	0.39	0.80%	66,715
May 29, 2026	0.39	0.39	0.36	0.39	0.39	0.03%	76,927
May 28, 2026	0.39	0.39	0.37	0.39	0.39	1.52%	110,429
May 27, 2026	0.38	0.40	0.37	0.38	0.38	-2.98%	43,241
May 26, 2026	0.40	0.41	0.38	0.39	0.39	-1.75%	103,774
May 22, 2026	0.40	0.41	0.38	0.40	0.40	-0.05%	46,851
May 21, 2026	0.41	0.41	0.39	0.40	0.40	-4.60%	107,931
May 20, 2026	0.41	0.42	0.41	0.42	0.42	-1.32%	31,876
May 19, 2026	0.41	0.42	0.41	0.42	0.42	-0.84%	36,112
May 18, 2026	0.41	0.43	0.41	0.43	0.43	-2.61%	155,743
May 15, 2026	0.42	0.44	0.42	0.44	0.44	0.09%	55,106
May 14, 2026	0.44	0.44	0.42	0.44	0.44	0.59%	88,324
May 13, 2026	0.42	0.46	0.42	0.44	0.44	-0.84%	33,822
May 12, 2026	0.45	0.46	0.42	0.44	0.44	1.38%	117,953
May 11, 2026	0.45	0.45	0.42	0.43	0.43	-5.09%	31,818
May 8, 2026	0.42	0.46	0.42	0.46	0.46	2.99%	112,511
May 7, 2026	0.45	0.45	0.43	0.44	0.44	-3.24%	39,602
May 6, 2026	0.45	0.46	0.40	0.46	0.46	-1.18%	110,305
May 5, 2026	0.46	0.47	0.45	0.47	0.47	2.22%	152,498
May 4, 2026	0.45	0.46	0.44	0.46	0.46	-2.17%	63,445
May 1, 2026	0.47	0.47	0.44	0.47	0.47	-1.67%	87,985
Apr 30, 2026	0.44	0.47	0.44	0.47	0.47	7.38%	39,938
Apr 29, 2026	0.45	0.47	0.43	0.44	0.44	-7.81%	74,393
Apr 28, 2026	0.44	0.48	0.43	0.48	0.48	3.98%	81,741
Apr 27, 2026	0.46	0.47	0.43	0.46	0.46	2.11%	82,640
Apr 24, 2026	0.46	0.47	0.43	0.45	0.45	-4.15%	102,960
Apr 23, 2026	0.45	0.48	0.45	0.47	0.47	-1.82%	100,559
Apr 22, 2026	0.46	0.49	0.45	0.48	0.48	-4.05%	103,100
Apr 21, 2026	0.43	0.51	0.42	0.50	0.50	11.85%	273,251
Apr 20, 2026	0.39	0.47	0.39	0.45	0.45	7.89%	500,986
Apr 17, 2026	0.40	0.44	0.39	0.41	0.41	-7.15%	574,037
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%	9,835,182
Apr 14, 2026	0.41	0.45	0.41	0.44	0.44	2.92%	76,546
Apr 13, 2026	0.44	0.44	0.42	0.43	0.43	-0.01%	277,612
Apr 10, 2026	0.45	0.45	0.42	0.43	0.43	2.67%	37,244
Apr 9, 2026	0.42	0.43	0.41	0.41	0.41	-1.45%	15,040
Apr 8, 2026	0.42	0.43	0.40	0.42	0.42	7.72%	44,199
Apr 7, 2026	0.41	0.42	0.38	0.39	0.39	-3.46%	63,083
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%	22,544
Apr 1, 2026	0.42	0.42	0.37	0.40	0.40	-3.85%	34,439
Mar 31, 2026	0.44	0.44	0.40	0.42	0.42	0.73%	63,440
Mar 30, 2026	0.40	0.44	0.38	0.41	0.41	5.90%	107,375
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%	30,162
Mar 25, 2026	0.41	0.43	0.39	0.41	0.41	6.33%	34,263
Mar 24, 2026	0.39	0.43	0.38	0.39	0.39	2.55%	43,344
Mar 23, 2026	0.37	0.39	0.37	0.38	0.38	4.16%	49,292
Mar 20, 2026	0.37	0.38	0.36	0.36	0.36	-5.30%	12,967
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	-6.75%	43,155
Mar 18, 2026	0.43	0.43	0.40	0.41	0.41	3.52%	13,638
Mar 17, 2026	0.39	0.41	0.39	0.39	0.39	-3.28%	20,747
Mar 16, 2026	0.39	0.42	0.39	0.41	0.41	5.97%	41,674
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	-1.33%	4,723
Mar 12, 2026	0.39	0.40	0.39	0.39	0.39	-0.51%	27,687
Mar 11, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	28,543
Mar 10, 2026	0.39	0.41	0.39	0.39	0.39	1.17%	20,402
Mar 9, 2026	0.41	0.41	0.38	0.38	0.38	-3.90%	67,269
Mar 6, 2026	0.42	0.42	0.39	0.40	0.40	2.28%	13,476
Mar 5, 2026	0.42	0.42	0.39	0.39	0.39	-7.61%	18,808
Mar 4, 2026	0.41	0.43	0.40	0.42	0.42	-0.26%	27,089
Mar 3, 2026	0.40	0.42	0.38	0.42	0.42	1.92%	30,283
Mar 2, 2026	0.41	0.42	0.40	0.42	0.42	1.59%	29,497
Feb 27, 2026	0.43	0.43	0.40	0.41	0.41	-3.58%	26,854
Feb 26, 2026	0.43	0.43	0.39	0.42	0.42	3.84%	41,265
Feb 25, 2026	0.37	0.41	0.37	0.41	0.41	5.96%	50,648
Feb 24, 2026	0.37	0.39	0.37	0.39	0.39	4.24%	24,951
Feb 23, 2026	0.39	0.39	0.37	0.37	0.37	-1.25%	43,525
Feb 20, 2026	0.37	0.38	0.36	0.38	0.38	1.11%	14,690
Feb 19, 2026	0.37	0.38	0.35	0.37	0.37	0.08%	60,137
Feb 18, 2026	0.37	0.37	0.35	0.37	0.37	1.95%	27,504
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%	227,447
Feb 12, 2026	0.44	0.44	0.35	0.40	0.40	-5.20%	1,070,994
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%	103,864
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%	187,866
Feb 5, 2026	0.44	0.47	0.40	0.42	0.42	-4.93%	99,868
Feb 4, 2026	0.51	0.51	0.44	0.44	0.44	-9.63%	133,388
Feb 3, 2026	0.51	0.54	0.49	0.49	0.49	-7.64%	79,543