Singularity Future Technology Ltd (SGLY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 5.87002096436 | 4.77 | 5.1 | 4.77 | 2580 | 4.91920505 | CS |
| 4 | 0.81 | 19.1037735849 | 4.24 | 5.84 | 4.24 | 69044 | 5.1831613 | CS |
| 12 | 0.39 | 8.36909871245 | 4.66 | 5.84 | 3.5 | 27105 | 5.07209861 | CS |
| 26 | -0.56 | -9.98217468806 | 5.61 | 6.4 | 2.0001 | 229726 | 4.20597819 | CS |
| 52 | 0.245 | 5.098855359 | 4.805 | 8 | 2.0001 | 125868 | 4.29398812 | CS |
| 156 | -36.95 | -87.9761904762 | 42 | 198.6 | 2.0001 | 252739 | 48.38274627 | CS |
| 260 | -36.95 | -87.9761904762 | 42 | 198.6 | 2.0001 | 252739 | 48.38274627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 5.05 | 0.13 | 2.67 | 4.95 | 5.09 | 4.95 | 712 |
| 1721687700 | 4.9185 | -0.18 | -3.56 | 5.0199999 | 5.0199999 | 4.9185 | 484 |
| 1721428500 | 5.1 | 0.14 | 2.82 | 4.95 | 5.1 | 4.8593 | 3095 |
| 1721342100 | 4.96 | 0.12 | 2.48 | 4.84 | 4.99 | 4.84 | 559 |
| 1721255700 | 4.84 | -0.01 | -0.23 | 4.88 | 4.99 | 4.84 | 674 |
| 1721169300 | 4.8512 | -0.06 | -1.20 | 4.7699999 | 5 | 4.7699999 | 7897 |
| 1721082900 | 4.91 | 0.05 | 1.03 | 4.79 | 4.998 | 4.79 | 7694 |
| 1720823700 | 4.86 | -0.04 | -0.82 | 4.85 | 4.99 | 4.8099999 | 6648 |
| 1720737300 | 4.9 | 0.1 | 2.08 | 4.8099999 | 4.91 | 4.76 | 3521 |
| 1720650900 | 4.8 | 0.03 | 0.63 | 4.95 | 4.99 | 4.7939999 | 4272 |
| 1720564500 | 4.7701 | -0.33 | -6.47 | 5.13 | 5.13 | 4.7701 | 4395 |
| 1720478100 | 5.1 | 0.04 | 0.79 | 5.04 | 5.2 | 5.0218 | 17366 |
| 1720218900 | 5.0599999 | -0.13 | -2.50 | 5.2 | 5.285 | 5.03 | 7817 |
| 1720040640 | 5.19 | 0.06 | 1.17 | 5.11 | 5.4199 | 5.0599999 | 52005 |
| 1719959700 | 5.13 | -0.3 | -5.52 | 5.34 | 5.75 | 5.0199999 | 91819 |
| 1719873300 | 5.43 | 0.45 | 9.04 | 5.17 | 5.84 | 4.8099999 | 245615 |
| 1719614100 | 4.98 | -0.22 | -4.23 | 5.2 | 5.3899 | 4.75 | 153859 |
| 1719527700 | 5.2 | 0.17 | 3.38 | 4.95 | 5.5 | 4.95 | 483805 |
| 1719441300 | 5.03 | 0.07 | 1.41 | 4.8099999 | 5.3795 | 4.7699999 | 262223 |
| 1719354900 | 4.96 | 0.66 | 15.35 | 4.24 | 5 | 4.24 | 42020 |
| 1719268500 | 4.3 | -0.23 | -5.08 | 4.54 | 4.76 | 4.15 | 6448 |
| 1719009300 | 4.53 | -0.43 | -8.67 | 4.72 | 5.25 | 4.53 | 60921 |
| 1718922900 | 4.96 | 0.1 | 2.06 | 4.73 | 4.99 | 4.5373 | 4338 |
| 1718750100 | 4.86 | 0.15 | 3.18 | 4.72 | 5 | 4.72 | 5475 |
| 1718663700 | 4.71 | -0.15 | -3.09 | 5.1 | 5.2 | 4.71 | 7635 |
| 1718404500 | 4.86 | -0.27 | -5.26 | 4.93 | 5.38 | 4.5516 | 4087 |
| 1718318100 | 5.13 | 0.03 | 0.59 | 5.23 | 5.38 | 4.72 | 17853 |
| 1718231700 | 5.1 | 0.44 | 9.35 | 4.97 | 5.2 | 4.6791 | 8477 |
| 1718145300 | 4.664 | -0.14 | -2.83 | 4.71 | 5.2 | 4.3389 | 10956 |
| 1718058900 | 4.8 | 0.69 | 16.79 | 3.98 | 4.8 | 3.93 | 7830 |
| 1717799700 | 4.11 | -0.15 | -3.45 | 4.66 | 4.66 | 3.99 | 8667 |
| 1717713300 | 4.2567 | -0.05 | -1.24 | 4.05 | 4.37 | 3.742 | 2468 |
| 1717626900 | 4.3099999 | 0 | 0.00 | 4.3 | 4.3099999 | 4.19 | 678 |
| 1717540500 | 4.3099999 | -0.02 | -0.46 | 4.29 | 4.4499 | 4.29 | 4941 |
| 1717454100 | 4.33 | -0.03 | -0.76 | 4.6 | 4.6 | 3.93 | 1734 |
| 1717194900 | 4.3633 | 0 | 0.00 | 4.4 | 4.4 | 4.36 | 758 |
| 1717108500 | 4.3633 | -0.02 | -0.38 | 4.43 | 4.43 | 4.3633 | 697 |
| 1717022100 | 4.38 | -0.22 | -4.71 | 4.43 | 4.55 | 4.2 | 1461 |
| 1716935700 | 4.5965 | -0.08 | -1.69 | 4.38 | 4.5965 | 4.24 | 3017 |
| 1716590100 | 4.6753 | 0.98 | 26.36 | 3.92 | 5.18 | 3.91 | 39218 |
| 1716503700 | 3.7 | -0.9 | -19.56 | 4.38 | 4.44 | 3.5 | 21835 |
| 1716417300 | 4.5999 | 0.15 | 3.37 | 4.55 | 4.5999 | 4.19 | 1019 |
| 1716330900 | 4.45 | -0.19 | -4.10 | 4.58 | 4.58 | 4.44 | 741 |
| 1716244500 | 4.6401 | 0.02 | 0.44 | 4.7 | 4.8499 | 4.62 | 3252 |
| 1715985300 | 4.62 | 0.04 | 0.87 | 4.53 | 4.62 | 4.53 | 850 |
| 1715898900 | 4.58 | -0.02 | -0.35 | 4.6 | 4.6 | 4.17 | 2612 |
| 1715812500 | 4.596 | -0 | -0.09 | 4.6 | 4.6 | 4.53 | 2949 |
| 1715726100 | 4.6 | 0.09 | 2.00 | 4.6 | 4.6 | 4.43 | 4760 |
| 1715639700 | 4.51 | -0.19 | -4.04 | 4.7 | 4.7 | 4.47 | 1085 |
| 1715380500 | 4.7 | 0.08 | 1.73 | 4.61 | 4.71 | 4.4401 | 1311 |
| 1715294100 | 4.62 | -0.03 | -0.68 | 4.62 | 4.62 | 4.6148 | 3080 |
| 1715207700 | 4.6516 | -0.05 | -1.03 | 4.69 | 4.7 | 4.6516 | 741 |
| 1715121300 | 4.7 | 0.18 | 3.87 | 4.54 | 4.7 | 4.4801 | 2979 |
| 1715034900 | 4.525 | -0.19 | -3.93 | 4.59 | 4.7 | 4.32 | 9750 |
| 1714775700 | 4.71 | -0.04 | -0.84 | 4.74 | 4.75 | 4.7 | 8014 |
| 1714689300 | 4.75 | 0.04 | 0.85 | 4.7699999 | 4.89 | 4.7 | 5357 |
| 1714602900 | 4.71 | -0.04 | -0.84 | 4.66 | 4.91 | 4.66 | 2078 |
| 1714516500 | 4.75 | 0.08 | 1.71 | 4.66 | 4.84 | 4.66 | 4348 |
| 1714430100 | 4.67 | -0.01 | -0.21 | 4.57 | 4.79 | 4.57 | 5072 |
| 1714170900 | 4.68 | -0.13 | -2.70 | 4.83 | 4.83 | 4.4959 | 4174 |
| 1714084500 | 4.8099999 | 0.25 | 5.48 | 4.5599999 | 4.8099999 | 4.5013 | 4566 |
| 1713998100 | 4.5599999 | -0.09 | -1.94 | 4.72 | 4.7699999 | 4.5599999 | 1417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
