Singularity Future Technology Ltd. (SGLY)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 4.6000 | 4.6000 | 4.5650 | 4.5960 | 4.5960 | 2,906 |
| May 14, 2024 | 4.6000 | 4.6000 | 4.4800 | 4.6000 | 4.6000 | 4,800 |
| May 13, 2024 | 4.7000 | 4.7000 | 4.4700 | 4.5100 | 4.5100 | 1,400 |
| May 10, 2024 | 4.6100 | 4.7100 | 4.4400 | 4.7000 | 4.7000 | 1,300 |
| May 09, 2024 | 4.6200 | 4.6200 | 4.6100 | 4.6200 | 4.6200 | 3,100 |
| May 08, 2024 | 4.6900 | 4.6900 | 4.6500 | 4.6500 | 4.6500 | 700 |
| May 07, 2024 | 4.5500 | 4.7000 | 4.4800 | 4.7000 | 4.7000 | 3,000 |
| May 06, 2024 | 4.5900 | 4.7000 | 4.3200 | 4.5300 | 4.5300 | 9,700 |
| May 03, 2024 | 4.7400 | 4.7500 | 4.7000 | 4.7100 | 4.7100 | 8,000 |
| May 02, 2024 | 4.7700 | 4.8900 | 4.7000 | 4.7500 | 4.7500 | 5,400 |
| May 01, 2024 | 4.6600 | 4.9100 | 4.6600 | 4.7100 | 4.7100 | 2,100 |
| Apr 30, 2024 | 4.6600 | 4.8400 | 4.6600 | 4.7500 | 4.7500 | 4,300 |
| Apr 29, 2024 | 4.5700 | 4.7900 | 4.5700 | 4.6700 | 4.6700 | 5,100 |
| Apr 26, 2024 | 4.8300 | 4.8300 | 4.5000 | 4.6800 | 4.6800 | 4,200 |
| Apr 25, 2024 | 4.4800 | 4.8100 | 4.4800 | 4.8100 | 4.8100 | 5,200 |
| Apr 24, 2024 | 4.7200 | 4.7700 | 4.5600 | 4.5600 | 4.5600 | 1,400 |
| Apr 23, 2024 | 4.6900 | 4.8000 | 4.3700 | 4.6500 | 4.6500 | 7,300 |
| Apr 22, 2024 | 4.7500 | 4.7500 | 4.5900 | 4.7000 | 4.7000 | 4,400 |
| Apr 19, 2024 | 4.7000 | 4.7800 | 4.6300 | 4.7700 | 4.7700 | 6,200 |
| Apr 18, 2024 | 4.6600 | 4.7800 | 4.3100 | 4.4100 | 4.4100 | 4,000 |
| Apr 17, 2024 | 4.6400 | 4.6400 | 4.2900 | 4.4100 | 4.4100 | 4,700 |
| Apr 16, 2024 | 4.6700 | 4.8000 | 4.4100 | 4.4500 | 4.4500 | 3,800 |
| Apr 15, 2024 | 4.4700 | 4.8000 | 4.1900 | 4.4100 | 4.4100 | 13,300 |
| Apr 12, 2024 | 4.6900 | 5.0000 | 4.0400 | 4.4900 | 4.4900 | 16,100 |
| Apr 11, 2024 | 4.7400 | 5.0700 | 4.5900 | 4.8000 | 4.8000 | 26,800 |
| Apr 10, 2024 | 4.9200 | 5.3400 | 4.4200 | 4.8200 | 4.8200 | 115,200 |
| Apr 09, 2024 | 5.0800 | 5.0800 | 4.9100 | 4.9200 | 4.9200 | 5,800 |
| Apr 08, 2024 | 5.0000 | 5.2900 | 4.9900 | 5.0400 | 5.0400 | 16,900 |
| Apr 05, 2024 | 5.0000 | 5.0800 | 4.8700 | 4.8700 | 4.8700 | 4,700 |
| Apr 04, 2024 | 4.9400 | 5.1000 | 4.7500 | 5.1000 | 5.1000 | 9,900 |
| Apr 03, 2024 | 5.0100 | 5.0900 | 4.7200 | 4.8100 | 4.8100 | 5,900 |
| Apr 02, 2024 | 5.1500 | 5.1500 | 4.8000 | 4.8900 | 4.8900 | 15,300 |
| Apr 01, 2024 | 5.1500 | 5.3400 | 4.8600 | 5.3000 | 5.3000 | 22,400 |
| Mar 28, 2024 | 4.8500 | 5.1000 | 4.6200 | 5.1000 | 5.1000 | 22,800 |
| Mar 27, 2024 | 4.7100 | 4.9700 | 4.5100 | 4.7600 | 4.7600 | 28,400 |
| Mar 26, 2024 | 4.5700 | 4.7800 | 4.5400 | 4.7800 | 4.7800 | 22,000 |
| Mar 25, 2024 | 4.6700 | 4.7200 | 4.4000 | 4.5800 | 4.5800 | 22,200 |
| Mar 22, 2024 | 4.4900 | 4.6500 | 4.4500 | 4.6000 | 4.6000 | 15,800 |
| Mar 21, 2024 | 4.5700 | 4.7100 | 4.4300 | 4.5500 | 4.5500 | 55,400 |
| Mar 20, 2024 | 4.7400 | 4.7400 | 4.3100 | 4.6400 | 4.6400 | 73,200 |
| Mar 19, 2024 | 4.5200 | 4.7700 | 4.1500 | 4.7400 | 4.7400 | 70,200 |
| Mar 18, 2024 | 3.8900 | 4.5000 | 3.8200 | 4.3900 | 4.3900 | 104,800 |
| Mar 15, 2024 | 3.7900 | 3.9500 | 3.5000 | 3.8100 | 3.8100 | 86,500 |
| Mar 14, 2024 | 4.1000 | 4.2600 | 3.6200 | 3.9300 | 3.9300 | 166,100 |
| Mar 13, 2024 | 4.0100 | 4.6000 | 4.0100 | 4.2300 | 4.2300 | 533,500 |
| Mar 12, 2024 | 4.0100 | 6.3800 | 3.7600 | 4.1600 | 4.1600 | 23,729,200 |
| Mar 11, 2024 | 2.9400 | 3.1600 | 2.7700 | 3.1000 | 3.1000 | 851,000 |
| Mar 08, 2024 | 2.7600 | 2.9400 | 2.5900 | 2.8200 | 2.8200 | 13,700 |
| Mar 07, 2024 | 2.4200 | 2.6900 | 2.4200 | 2.6600 | 2.6600 | 21,900 |
| Mar 06, 2024 | 2.4100 | 2.4100 | 2.2800 | 2.3300 | 2.3300 | 11,000 |
| Mar 05, 2024 | 2.2900 | 2.4100 | 2.2300 | 2.3200 | 2.3200 | 8,700 |
| Mar 04, 2024 | 2.3300 | 2.3600 | 2.1200 | 2.3100 | 2.3100 | 30,400 |
| Mar 01, 2024 | 2.0800 | 2.3300 | 2.0400 | 2.0400 | 2.0400 | 20,100 |
| Feb 29, 2024 | 2.2500 | 2.3300 | 2.0000 | 2.0500 | 2.0500 | 3,700 |
| Feb 28, 2024 | 2.4600 | 2.5000 | 2.0200 | 2.2300 | 2.2300 | 26,100 |
| Feb 27, 2024 | 2.6100 | 2.7600 | 2.5000 | 2.5300 | 2.5300 | 12,400 |
| Feb 26, 2024 | 2.8600 | 2.9500 | 2.8000 | 2.8000 | 2.8000 | 6,600 |
| Feb 23, 2024 | 2.9700 | 3.1000 | 2.6500 | 2.8300 | 2.8300 | 14,100 |
| Feb 22, 2024 | 3.2000 | 3.2100 | 2.9700 | 3.0300 | 3.0300 | 22,600 |
| Feb 21, 2024 | 3.1900 | 3.2900 | 3.1600 | 3.2200 | 3.2200 | 4,700 |
| Feb 20, 2024 | 3.4600 | 3.4600 | 3.1500 | 3.1500 | 3.1500 | 16,700 |
| Feb 16, 2024 | 3.4800 | 3.8000 | 3.1100 | 3.2500 | 3.2500 | 70,700 |
| Feb 15, 2024 | 3.0200 | 3.3900 | 2.9700 | 3.2500 | 3.2500 | 18,700 |
| Feb 14, 2024 | 3.2100 | 3.3200 | 2.8400 | 3.0200 | 3.0200 | 34,000 |
| Feb 13, 2024 | 3.6700 | 3.6700 | 3.4500 | 3.4800 | 3.4800 | 13,900 |
| Feb 12, 2024 | 3.5200 | 4.4000 | 3.3100 | 3.7500 | 3.7500 | 55,600 |
| Feb 12, 2024 | 1:10 Stock Split | |||||
| Feb 09, 2024 | 5.2000 | 5.3000 | 4.5000 | 4.6000 | 4.6000 | 16,340 |
| Feb 08, 2024 | 5.1000 | 5.3000 | 4.9000 | 5.0000 | 5.0000 | 11,020 |
| Feb 07, 2024 | 5.3000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 5,290 |
| Feb 06, 2024 | 5.2000 | 5.5000 | 5.2000 | 5.3000 | 5.3000 | 2,510 |
| Feb 05, 2024 | 5.9000 | 5.9000 | 5.2000 | 5.5000 | 5.5000 | 4,220 |
| Feb 02, 2024 | 6.1000 | 6.2000 | 5.8000 | 5.9000 | 5.9000 | 4,720 |
| Feb 01, 2024 | 6.4000 | 6.4000 | 5.9000 | 6.2000 | 6.2000 | 6,580 |
| Jan 31, 2024 | 6.2000 | 6.3000 | 5.8000 | 6.1000 | 6.1000 | 8,670 |
| Jan 30, 2024 | 5.6000 | 6.2000 | 5.6000 | 6.2000 | 6.2000 | 4,750 |
| Jan 29, 2024 | 5.7000 | 5.7000 | 5.4000 | 5.6000 | 5.6000 | 1,360 |
| Jan 26, 2024 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 510 |
| Jan 25, 2024 | 5.5000 | 5.5000 | 5.2000 | 5.5000 | 5.5000 | 540 |
| Jan 24, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 570 |
| Jan 23, 2024 | 5.6000 | 5.8000 | 5.4000 | 5.4000 | 5.4000 | 890 |
| Jan 22, 2024 | 5.8000 | 5.8000 | 5.5000 | 5.5000 | 5.5000 | 1,410 |
| Jan 19, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.5000 | 5.5000 | 1,110 |
| Jan 18, 2024 | 5.6000 | 5.6000 | 5.2000 | 5.2000 | 5.2000 | 540 |
| Jan 17, 2024 | 5.3000 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 900 |
| Jan 16, 2024 | 5.3000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 1,360 |
| Jan 12, 2024 | 5.1000 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 520 |
| Jan 11, 2024 | 5.3000 | 5.3000 | 5.0000 | 5.2000 | 5.2000 | 3,030 |
| Jan 10, 2024 | 5.9000 | 5.9000 | 4.9000 | 5.7000 | 5.7000 | 5,600 |
| Jan 09, 2024 | 5.9000 | 5.9000 | 5.6000 | 5.6000 | 5.6000 | 1,470 |
| Jan 08, 2024 | 5.8000 | 5.9000 | 5.7000 | 5.7000 | 5.7000 | 2,440 |
| Jan 05, 2024 | 5.6000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 5,000 |
| Jan 04, 2024 | 5.3000 | 5.6000 | 4.7000 | 5.3000 | 5.3000 | 3,520 |
| Jan 03, 2024 | 5.8000 | 5.8000 | 5.2000 | 5.8000 | 5.8000 | 2,870 |
| Jan 02, 2024 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | 5.6000 | 1,300 |
| Dec 29, 2023 | 5.1000 | 5.4000 | 5.0000 | 5.4000 | 5.4000 | 1,850 |
| Dec 28, 2023 | 5.2000 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 2,610 |
| Dec 27, 2023 | 5.3000 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 1,320 |
| Dec 26, 2023 | 5.5000 | 5.5000 | 5.1000 | 5.3000 | 5.3000 | 770 |
| Dec 22, 2023 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 1,080 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.