Singularity Future Technology Ltd (SGLY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -6.06060606061 | 1.65 | 1.71 | 1.5371 | 10737 | 1.62667524 | CS |
| 4 | 0.03 | 1.97368421053 | 1.52 | 1.74 | 1.45 | 13631 | 1.62286389 | CS |
| 12 | 0.15 | 10.7142857143 | 1.4 | 2.35 | 1.33 | 36456 | 1.67494042 | CS |
| 26 | -3.18 | -67.2304439746 | 4.73 | 7.65 | 1.27 | 123916 | 3.56618894 | CS |
| 52 | -3.9 | -71.5596330275 | 5.45 | 7.65 | 1.27 | 172381 | 3.95564458 | CS |
| 156 | -40.45 | -96.3095238095 | 42 | 198.6 | 1.27 | 235943 | 44.65703922 | CS |
| 260 | -40.45 | -96.3095238095 | 42 | 198.6 | 1.27 | 235943 | 44.65703922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.55 | -0.03 | -1.90 | 1.57 | 1.57 | 1.44 | 18623 |
| 1734651300 | 1.58 | 0 | 0.00 | 1.61 | 1.61 | 1.58 | 10567 |
| 1734564900 | 1.58 | -0.06 | -3.72 | 1.6533 | 1.66 | 1.58 | 6499 |
| 1734478500 | 1.641 | -0.02 | -1.01 | 1.65 | 1.6996 | 1.62 | 9559 |
| 1734392100 | 1.6577 | 0.02 | 1.08 | 1.71 | 1.71 | 1.6126 | 15375 |
| 1734132900 | 1.6399999 | 0 | 0.00 | 1.6 | 1.65 | 1.58 | 5452 |
| 1734046500 | 1.6399999 | 0.02 | 1.23 | 1.61 | 1.71 | 1.6 | 8853 |
| 1733960100 | 1.62 | -0.07 | -4.14 | 1.6299999 | 1.7 | 1.62 | 2841 |
| 1733873700 | 1.69 | 0.08 | 4.97 | 1.61 | 1.72 | 1.58 | 14095 |
| 1733787300 | 1.61 | 0.04 | 2.55 | 1.58 | 1.6299999 | 1.57 | 12378 |
| 1733528100 | 1.57 | 0.01 | 0.64 | 1.59 | 1.59 | 1.54 | 7753 |
| 1733441700 | 1.56 | -0.05 | -3.11 | 1.6299999 | 1.6399999 | 1.5 | 13443 |
| 1733355300 | 1.61 | -0.08 | -4.73 | 1.645 | 1.6571 | 1.56 | 14505 |
| 1733268900 | 1.69 | 0.12 | 7.64 | 1.65 | 1.73 | 1.5901 | 12777 |
| 1733182500 | 1.57 | -0.09 | -5.42 | 1.66 | 1.66 | 1.5021 | 43970 |
| 1732917840 | 1.66 | 0 | 0.00 | 1.73 | 1.73 | 1.6 | 25358 |
| 1732750500 | 1.66 | -0.01 | -0.60 | 1.73 | 1.7358 | 1.66 | 6928 |
| 1732664100 | 1.67 | 0.01 | 0.60 | 1.6814 | 1.74 | 1.66 | 8999 |
| 1732577700 | 1.66 | 0.05 | 3.11 | 1.73 | 1.73 | 1.66 | 11484 |
| 1732318500 | 1.61 | 0.11 | 7.33 | 1.52 | 1.6459 | 1.45 | 13259 |
| 1732232100 | 1.5 | -0.09 | -5.66 | 1.59 | 1.6 | 1.41 | 27059 |
| 1732145700 | 1.59 | -0.05 | -3.05 | 1.75 | 1.75 | 1.53 | 39710 |
| 1732059300 | 1.6399999 | 0.01 | 0.61 | 1.73 | 1.78 | 1.6 | 29286 |
| 1731972900 | 1.6299999 | -0.14 | -7.91 | 1.91 | 2.05 | 1.6299999 | 53528 |
| 1731713700 | 1.77 | -0.4 | -18.43 | 2.31 | 2.31 | 1.61 | 123308 |
| 1731627300 | 2.17 | 0.1 | 4.83 | 2.235 | 2.35 | 2.06 | 57246 |
| 1731540900 | 2.07 | 0.31 | 17.61 | 1.7 | 2.1 | 1.6937 | 115476 |
| 1731454500 | 1.76 | 0.02 | 1.15 | 1.72 | 1.85 | 1.66 | 37426 |
| 1731368100 | 1.74 | 0.06 | 3.57 | 1.76 | 1.81 | 1.65 | 36620 |
| 1731108900 | 1.68 | -0.07 | -3.72 | 1.73 | 1.75 | 1.67 | 2888 |
| 1731022500 | 1.745 | 0.02 | 1.16 | 1.7215 | 1.75 | 1.66 | 9184 |
| 1730936100 | 1.725 | 0.08 | 4.55 | 1.71 | 1.7271 | 1.6299999 | 5853 |
| 1730849700 | 1.65 | 0.07 | 4.43 | 1.6 | 1.68 | 1.56 | 7354 |
| 1730763300 | 1.58 | -0.07 | -4.24 | 1.65 | 1.73 | 1.52 | 43318 |
| 1730500500 | 1.65 | -0.02 | -1.20 | 1.67 | 1.8 | 1.61 | 34918 |
| 1730414100 | 1.67 | -0.04 | -2.34 | 1.705 | 1.73 | 1.6201 | 15327 |
| 1730327700 | 1.71 | -0.02 | -1.16 | 1.73 | 1.735 | 1.68 | 12374 |
| 1730241300 | 1.73 | 0.04 | 2.37 | 1.73 | 1.77 | 1.6628 | 36091 |
| 1730154900 | 1.69 | 0.05 | 3.05 | 1.6399999 | 1.71 | 1.6399999 | 13218 |
| 1729895700 | 1.6399999 | 0.04 | 2.50 | 1.66 | 1.7 | 1.6 | 27109 |
| 1729809300 | 1.6 | -0.06 | -3.61 | 1.62 | 1.66 | 1.57 | 19067 |
| 1729722900 | 1.66 | -0.04 | -2.35 | 1.7 | 1.7 | 1.5 | 34705 |
| 1729636500 | 1.7 | 0.07 | 4.29 | 1.6299999 | 1.7 | 1.54 | 32005 |
| 1729550100 | 1.6299999 | -0.01 | -0.61 | 1.73 | 1.73 | 1.59 | 26320 |
| 1729290900 | 1.6399999 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.58 | 4812 |
| 1729204500 | 1.6399999 | 0.05 | 3.14 | 1.59 | 1.67 | 1.55 | 38084 |
| 1729118100 | 1.59 | 0.07 | 4.61 | 1.53 | 1.6165 | 1.52 | 24226 |
| 1729031700 | 1.52 | -0.11 | -6.82 | 1.58 | 1.61 | 1.44 | 71433 |
| 1728945300 | 1.6313 | -0.02 | -1.13 | 1.59 | 1.68 | 1.55 | 16989 |
| 1728686100 | 1.65 | -0.03 | -1.79 | 1.62 | 1.67 | 1.56 | 25669 |
| 1728599700 | 1.68 | 0.01 | 0.60 | 1.5921 | 1.72 | 1.553895 | 7392 |
| 1728513300 | 1.67 | -0.01 | -0.60 | 1.69 | 1.7282 | 1.65 | 15455 |
| 1728426900 | 1.68 | -0.03 | -1.75 | 1.71 | 1.7192 | 1.62 | 22849 |
| 1728340500 | 1.71 | 0.05 | 3.01 | 1.72 | 1.7299 | 1.61 | 24650 |
| 1728081300 | 1.66 | 0.09 | 5.73 | 1.57 | 1.7356 | 1.57 | 22971 |
| 1727994900 | 1.57 | -0.18 | -10.29 | 1.7143 | 1.7499 | 1.55 | 54768 |
| 1727908500 | 1.75 | 0.21 | 13.64 | 1.51 | 1.79 | 1.51 | 93537 |
| 1727822100 | 1.54 | -0.01 | -0.65 | 1.47 | 1.58 | 1.45 | 46655 |
| 1727735520 | 1.55 | -0.06 | -3.73 | 1.6399999 | 1.6399999 | 1.41 | 82486 |
| 1727476500 | 1.61 | 0.25 | 18.38 | 1.4 | 1.89 | 1.33 | 495140 |
| 1727390100 | 1.36 | 0.02 | 1.49 | 1.34 | 1.3899999 | 1.28 | 107402 |
| 1727303700 | 1.34 | -0.12 | -8.22 | 1.44 | 1.46 | 1.27 | 75843 |
| 1727217300 | 1.46 | -0.19 | -11.52 | 1.49 | 1.57 | 1.42 | 367669 |
| 1727130900 | 1.65 | -0.08 | -4.62 | 1.78 | 1.78 | 1.62 | 53083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
