UK Markets open in 3 hrs 3 mins

Singularity Future Technology Ltd. (SGLY)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7427-0.0963 (-11.48%)
At close: 03:59PM EST
0.7689 +0.03 (+3.53%)
After hours: 06:51PM EST
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 20220.82000.87000.72000.74000.7400126,100
29 Nov 20220.83000.89000.82000.84000.840052,300
28 Nov 20220.81000.89000.81000.84000.840059,400
25 Nov 20220.82000.87000.76000.80000.800058,000
23 Nov 20220.81000.85000.76000.82000.8200208,800
22 Nov 20220.82000.87000.79000.83000.8300282,900
21 Nov 20221.00001.03000.80000.86000.8600418,500
18 Nov 20221.01001.12000.96001.00001.0000597,600
17 Nov 20222.01002.01000.90001.13001.13002,466,800
16 Nov 20222.52002.63001.86002.09002.09003,620,600
15 Nov 20222.70002.75002.51002.57002.5700411,800
14 Nov 20222.36002.55002.29002.50002.500059,700
11 Nov 20222.45002.45002.28002.38002.380048,300
10 Nov 20222.33002.71002.31002.46002.460070,300
09 Nov 20222.57002.72002.30002.32002.3200141,900
08 Nov 20222.99003.02002.59002.63002.6300696,700
07 Nov 20222.70003.08002.66003.03003.0300671,600
04 Nov 20222.78002.79002.50002.60002.6000735,600
03 Nov 20222.62002.80002.55002.71002.7100818,800
02 Nov 20222.51002.92002.43002.74002.7400410,800
01 Nov 20222.66002.78002.46002.51002.5100497,800
31 Oct 20222.38002.62002.37002.55002.5500774,900
28 Oct 20222.15002.49002.06002.36002.36001,003,000
27 Oct 20222.09002.25002.01002.22002.220077,900
26 Oct 20222.13002.30002.00002.19002.190038,700
25 Oct 20222.13002.20002.07002.14002.140048,900
24 Oct 20222.09002.17002.01002.08002.080050,300
21 Oct 20222.07002.23002.04002.17002.170063,300
20 Oct 20222.13002.17002.03002.03002.030038,500
19 Oct 20222.14002.21002.12002.12002.120028,400
18 Oct 20222.15002.26002.12002.15002.150017,300
17 Oct 20222.19002.20002.10002.13002.130019,500
14 Oct 20222.36002.37002.04002.11002.1100218,600
13 Oct 20222.27002.45002.27002.36002.360019,800
12 Oct 20222.29002.47002.21002.37002.370081,800
11 Oct 20222.15002.22002.04002.19002.190058,900
10 Oct 20222.10002.24002.05002.15002.1500347,700
07 Oct 20222.50002.58002.28002.29002.2900180,100
06 Oct 20222.90002.91002.56002.56002.5600340,000
05 Oct 20222.75003.06002.61002.94002.9400482,600
04 Oct 20222.68002.87002.67002.79002.790039,800
03 Oct 20222.52002.66002.51002.62002.620079,900
30 Sept 20222.76002.76002.44002.50002.500088,700
29 Sept 20222.52002.83002.48002.62002.620050,400
28 Sept 20222.79002.79002.56002.60002.600068,000
27 Sept 20222.68003.00002.68002.69002.6900287,700
26 Sept 20222.81003.03002.48002.48002.4800226,000
23 Sept 20222.97003.08002.74002.86002.8600196,600
22 Sept 20222.86003.02002.80002.98002.9800178,600
21 Sept 20222.92002.92002.77002.90002.900058,200
20 Sept 20222.77002.89002.71002.87002.870054,300
19 Sept 20222.87002.97002.72002.88002.880038,100
16 Sept 20223.07003.11002.82002.82002.820056,500
15 Sept 20223.13003.22003.10003.13003.1300102,000
14 Sept 20223.17003.24003.04003.13003.130046,400
13 Sept 20223.27003.36003.01003.09003.090062,900
12 Sept 20223.25003.42003.23003.35003.3500274,500
09 Sept 20223.17003.35003.02003.28003.2800208,600
08 Sept 20223.01003.17003.00003.15003.150041,000
07 Sept 20222.72003.08002.70003.07003.0700304,200
06 Sept 20222.99003.12002.72002.74002.7400265,100
02 Sept 20223.06003.20002.95002.97002.9700164,700
01 Sept 20223.12003.16002.99003.03003.030098,200
31 Aug 20223.12003.19003.01003.10003.100019,800
30 Aug 20223.14003.14002.98003.14003.140030,100
29 Aug 20223.13003.21003.11003.13003.130024,300
26 Aug 20223.19003.36003.09003.14003.1400227,200
25 Aug 20223.33003.40003.17003.21003.2100269,800
24 Aug 20223.29003.41003.15003.34003.3400278,300
23 Aug 20223.17003.45003.17003.26003.2600152,200
22 Aug 20223.13003.22003.12003.14003.140024,600
19 Aug 20223.34003.34003.17003.21003.210032,200
18 Aug 20223.19003.45003.19003.38003.3800123,700
17 Aug 20223.21003.33003.18003.23003.230015,200
16 Aug 20223.16003.47003.16003.27003.2700105,200
15 Aug 20223.35003.45003.14003.20003.200061,200
12 Aug 20223.34003.49003.30003.41003.4100128,200
11 Aug 20223.26003.50003.26003.31003.3100102,300
10 Aug 20223.23003.28003.13003.25003.250047,500
09 Aug 20223.20003.50003.01003.16003.1600202,900
08 Aug 20223.42003.47003.36003.38003.380032,500
05 Aug 20223.35003.50003.35003.41003.410032,400
04 Aug 20223.69003.70003.42003.44003.4400121,100
03 Aug 20223.42003.79003.39003.74003.7400146,600
02 Aug 20223.42003.53003.38003.42003.420042,900
01 Aug 20223.42003.53003.40003.48003.480062,100
29 Jul 20223.62003.63003.42003.53003.5300300,200
28 Jul 20223.63003.73003.44003.66003.6600225,900
27 Jul 20223.56003.60003.47003.60003.600031,600
26 Jul 20223.58003.58003.41003.50003.500022,700
25 Jul 20223.60003.65003.50003.63003.6300101,500
22 Jul 20223.83003.90003.56003.64003.640099,700
21 Jul 20223.80003.92003.68003.81003.810054,100
20 Jul 20223.90003.94003.69003.79003.790049,000
19 Jul 20223.65003.94003.64003.85003.850094,100
18 Jul 20223.38003.65003.31003.56003.560074,100
15 Jul 20223.41003.41003.23003.37003.370032,100
14 Jul 20223.45003.53003.20003.37003.370068,800
13 Jul 20223.33003.47003.33003.45003.450017,000
12 Jul 20223.39003.46003.26003.40003.400023,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...