Singularity Future Technology Ltd. SGLY
NASDAQ · United States · Transportation
$0.7792+0.03 (+3.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.78 | +1.19% | $0.77 | $0.79 | $0.74 | 33.23K |
| 2026-09-30 | $0.77 | -2.53% | $0.82 | $0.84 | $0.75 | 57.50K |
| 2026-09-29 | $0.79 | -5.95% | $0.84 | $0.85 | $0.77 | 42.00K |
| 2026-09-28 | $0.84 | -3.45% | $0.87 | $0.87 | $0.82 | 57.00K |
| 2026-09-25 | $0.87 | -15.53% | $1.01 | $1.04 | $0.81 | 376.70K |
| 2026-09-24 | $1.03 | -0.96% | $1.02 | $1.05 | $1.02 | 97.80K |
| 2026-09-23 | $1.04 | -2.80% | $1.07 | $1.09 | $1.02 | 128.70K |
| 2026-09-22 | $1.07 | -0.93% | $1.08 | $1.12 | $1.05 | 149.20K |
| 2026-09-21 | $1.08 | -5.26% | $1.15 | $1.18 | $1.05 | 201.40K |
| 2026-09-18 | $1.14 | 0.00% | $1.13 | $1.16 | $1.06 | 214.00K |
| 2026-09-17 | $1.14 | -7.32% | $1.21 | $1.22 | $1.13 | 134.40K |
| 2026-09-16 | $1.23 | -6.82% | $1.31 | $1.31 | $1.16 | 250.30K |
| 2026-09-15 | $1.32 | -2.94% | $1.34 | $1.35 | $1.25 | 166.70K |
| 2026-09-14 | $1.36 | -14.47% | $1.50 | $1.50 | $1.30 | 276.30K |
| 2026-09-11 | $1.59 | -18.88% | $1.82 | $1.83 | $1.52 | 659.60K |
| 2026-09-10 | $1.96 | +3.70% | $1.93 | $2.22 | $1.85 | 2.00M |
| 2026-09-09 | $1.89 | +19.62% | $1.62 | $1.94 | $1.61 | 1.59M |
| 2026-09-08 | $1.58 | +14.49% | $1.45 | $1.60 | $1.45 | 645.00K |
| 2026-09-04 | $1.38 | -6.12% | $1.44 | $1.46 | $1.35 | 173.20K |
| 2026-09-03 | $1.47 | -2.00% | $1.49 | $1.50 | $1.41 | 102.90K |
| 2026-09-02 | $1.50 | +8.70% | $1.40 | $1.50 | $1.38 | 173.50K |
| 2026-09-01 | $1.38 | +1.47% | $1.33 | $1.45 | $1.31 | 177.00K |
| 2026-08-31 | $1.36 | -7.48% | $1.44 | $1.46 | $1.29 | 389.10K |
| 2026-08-28 | $1.47 | -27.59% | $2.01 | $2.02 | $1.33 | 574.50K |
| 2026-08-27 | $2.03 | +5.18% | $1.96 | $2.10 | $1.91 | 340.20K |
| 2026-08-26 | $1.93 | -10.23% | $2.13 | $2.21 | $1.93 | 1.43M |
| 2026-08-25 | $2.15 | -15.02% | $2.52 | $2.56 | $2.08 | 759.60K |
| 2026-08-24 | $2.53 | -1.56% | $2.58 | $2.96 | $2.44 | 1.87M |
| 2026-08-21 | $2.57 | -25.29% | $3.03 | $3.08 | $2.56 | 1.37M |
| 2026-08-20 | $3.44 | +15.44% | $4.61 | $5.20 | $3.27 | 45.07M |
| 2026-08-19 | $2.98 | -14.61% | $2.76 | $3.13 | $2.62 | 416.10K |
| 2026-08-18 | $3.49 | -22.27% | $6.75 | $6.75 | $3.28 | 13.33M |
| 2026-08-17 | $4.49 | -8.74% | $4.74 | $4.92 | $4.40 | 2.18M |
| 2026-08-14 | $4.92 | -10.22% | $5.47 | $5.59 | $4.92 | 23.00K |
| 2026-08-13 | $5.48 | -14.11% | $6.15 | $6.34 | $5.42 | 78.30K |
| 2026-08-12 | $6.38 | +3.74% | $6.02 | $6.60 | $5.80 | 304.90K |
| 2026-08-11 | $6.15 | -28.07% | $8.07 | $8.53 | $5.59 | 115.50K |
| 2026-08-10 | $8.55 | +24.45% | $6.79 | $8.65 | $6.40 | 72.10K |
| 2026-08-07 | $6.87 | +2.84% | $6.58 | $7.75 | $6.44 | 52.90K |
| 2026-08-06 | $6.68 | +1.37% | $6.63 | $7.00 | $6.09 | 39.40K |
| 2026-08-05 | $6.59 | +0.92% | $6.03 | $7.00 | $5.79 | 98.20K |
| 2026-08-04 | $6.53 | +20.04% | $5.40 | $6.55 | $4.97 | 347.40K |
| 2026-08-03 | $5.44 | +4.02% | $5.15 | $6.24 | $4.96 | 3.10M |
| 2026-07-31 | $5.23 | +13.45% | $4.47 | $5.42 | $4.40 | 265.30K |
| 2026-07-30 | $4.61 | +2.22% | $4.51 | $4.61 | $4.34 | 28.20K |
| 2026-07-29 | $4.51 | +1.12% | $4.45 | $5.21 | $4.45 | 72.00K |
| 2026-07-28 | $4.46 | +11.22% | $4.00 | $5.00 | $3.92 | 210.70K |
| 2026-07-27 | $4.01 | +6.08% | $3.42 | $4.42 | $3.42 | 111.70K |
| 2026-07-24 | $3.78 | +8.00% | $3.64 | $3.92 | $3.50 | 19.26K |
| 2026-07-23 | $3.50 | -3.85% | $3.36 | $3.78 | $3.22 | 37.78K |
| 2026-07-22 | $3.64 | -3.70% | $3.64 | $3.78 | $3.22 | 42.11K |
| 2026-07-21 | $3.78 | +3.85% | $3.50 | $3.78 | $3.50 | 7.11K |
| 2026-07-20 | $3.64 | 0.00% | $3.50 | $3.92 | $3.36 | 7.15K |
| 2026-07-17 | $3.64 | -3.70% | $3.64 | $3.92 | $3.50 | 6.66K |
| 2026-07-16 | $3.78 | 0.00% | $3.92 | $4.06 | $3.64 | 16.98K |
| 2026-07-15 | $3.78 | +12.50% | $3.64 | $4.34 | $3.50 | 109.04K |
| 2026-07-14 | $3.36 | -17.24% | $3.22 | $3.64 | $2.52 | 801.11K |
| 2026-07-13 | $4.06 | -3.33% | $4.20 | $4.20 | $4.06 | 2.26M |
| 2026-07-10 | $4.20 | +3.45% | $4.20 | $4.34 | $4.06 | 957 |
| 2026-07-09 | $4.06 | 0.00% | $4.20 | $4.20 | $4.06 | 2.80K |
| 2026-07-08 | $4.06 | 0.00% | $4.06 | $4.20 | $4.06 | 893 |
| 2026-07-07 | $4.06 | -3.33% | $4.20 | $4.34 | $4.06 | 8.99K |
| 2026-07-06 | $4.20 | -3.23% | $4.48 | $4.48 | $4.06 | 7.59K |
| 2026-07-02 | $4.34 | 0.00% | $4.34 | $4.62 | $4.34 | 3.26K |
| 2026-07-01 | $4.34 | +3.33% | $4.20 | $4.62 | $4.20 | 34.50K |
| 2026-06-30 | $4.20 | 0.00% | $4.34 | $4.48 | $4.20 | 3.14K |
| 2026-06-29 | $4.20 | 0.00% | $4.48 | $4.48 | $4.20 | 3.69K |
| 2026-06-26 | $4.20 | 0.00% | $4.34 | $4.48 | $4.20 | 6.35K |
| 2026-06-25 | $4.20 | -11.76% | $4.90 | $4.90 | $4.20 | 9.33K |
| 2026-06-24 | $4.76 | 0.00% | $4.90 | $4.90 | $4.76 | 2.13K |
| 2026-06-23 | $4.76 | -2.86% | $4.90 | $4.90 | $4.76 | 5.81K |
| 2026-06-22 | $4.90 | -5.41% | $5.18 | $5.18 | $4.90 | 5.05K |
| 2026-06-18 | $5.18 | +8.82% | $4.76 | $5.18 | $4.76 | 4.16K |
| 2026-06-17 | $4.76 | 0.00% | $4.76 | $4.90 | $4.76 | 2.36K |
| 2026-06-16 | $4.76 | 0.00% | $4.76 | $4.90 | $4.76 | 2.19K |
| 2026-06-15 | $4.76 | -2.86% | $4.90 | $4.90 | $4.76 | 17.33K |
| 2026-06-12 | $4.90 | -2.78% | $4.90 | $5.18 | $4.90 | 3.26K |
| 2026-06-11 | $5.04 | 0.00% | $5.04 | $5.18 | $4.90 | 6.78K |
| 2026-06-10 | $5.04 | 0.00% | $4.90 | $5.04 | $4.76 | 5.28K |
| 2026-06-09 | $5.04 | +2.86% | $4.90 | $5.04 | $4.76 | 13.15K |
| 2026-06-08 | $4.90 | -7.89% | $5.18 | $5.18 | $4.76 | 49.70K |
| 2026-06-05 | $5.32 | -5.00% | $5.32 | $5.46 | $5.18 | 7.38K |
| 2026-06-04 | $5.60 | +2.56% | $5.32 | $5.60 | $5.32 | 10.85K |
| 2026-06-03 | $5.46 | 0.00% | $5.46 | $5.74 | $5.18 | 12.51K |
| 2026-06-02 | $5.46 | 0.00% | $5.60 | $6.02 | $5.18 | 41.68K |
| 2026-06-01 | $5.46 | 0.00% | $5.46 | $5.60 | $5.18 | 4.76K |
| 2026-05-29 | $5.46 | 0.00% | $5.46 | $5.46 | $5.04 | 5.49K |
| 2026-05-28 | $5.46 | +2.63% | $5.46 | $5.46 | $5.18 | 7.89K |
| 2026-05-27 | $5.32 | -2.56% | $5.32 | $5.60 | $5.18 | 2.89K |
| 2026-05-26 | $5.46 | -2.50% | $5.60 | $5.74 | $5.32 | 7.37K |