Singularity Future Technology Ltd. - SGLY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	0.97	0.96	0.96	0.99	0.93	19,074
July 01, 2025	1.1	0.97	0.97	1.1	0.97	45,593
June 30, 2025	1.02	1.02	1.02	1.05	1.02	22,769
June 27, 2025	1.03	1.01	1.01	1.03	1.01	12,218
June 26, 2025	1.08	1.02	1.02	1.08	1.01	21,827
June 25, 2025	1.05	1.05	1.05	1.08	1.04	5,800
June 24, 2025	1.03	1.04	1.04	1.1	1.03	23,100
June 23, 2025	1.1	1.05	1.05	1.1	1.03	101,600
June 20, 2025	1.06	1.1	1.1	1.13	1.06	32,212
June 18, 2025	1.1	1.1	1.1	1.16	1.06	47,774
June 17, 2025	1.07	1.08	1.08	1.11	1.07	9,900
June 16, 2025	1.09	1.09	1.09	1.14	1.05	58,700
June 13, 2025	1.08	1.08	1.08	1.09	1.02	37,500
June 12, 2025	1.14	1.09	1.09	1.14	1.05	18,700
June 11, 2025	1.02	1.11	1.11	1.13	1.02	68,191
June 10, 2025	0.94	1.04	1.04	1.04	0.94	89,900
June 09, 2025	0.94	0.94	0.94	0.98	0.93	87,647
June 06, 2025	0.91	0.92	0.92	0.98	0.88	43,655
June 05, 2025	0.9	0.91	0.91	0.93	0.87	32,854
June 04, 2025	0.89	0.9	0.9	0.9	0.86	70,621
June 03, 2025	0.97	0.92	0.92	1.03	0.82	181,900
June 02, 2025	0.95	0.99	0.99	1.01	0.89	106,916
May 30, 2025	1.02	0.95	0.95	1.18	0.95	291,831
May 29, 2025	0.9	1.08	1.08	1.47	0.88	6.94M
May 28, 2025	0.89	0.87	0.87	0.92	0.86	24,700
May 27, 2025	0.92	0.88	0.88	0.94	0.85	92,825
May 23, 2025	0.84	0.93	0.93	1.1	0.84	150,650
May 22, 2025	0.92	0.89	0.89	0.93	0.87	15,958
May 21, 2025	0.9	0.92	0.92	0.94	0.87	18,800
May 20, 2025	0.94	0.89	0.89	0.94	0.89	6,805
May 19, 2025	0.88	0.93	0.93	0.93	0.87	32,293
May 16, 2025	0.97	0.89	0.89	0.97	0.89	31,162
May 15, 2025	0.92	0.89	0.89	0.95	0.87	51,502
May 14, 2025	0.85	0.94	0.94	0.96	0.82	124,818
May 13, 2025	1.12	0.81	0.81	1.23	0.73	425,982
May 12, 2025	1.28	1.12	1.12	1.28	1.05	168,147
May 09, 2025	1.08	1.19	1.19	1.2	1.02	326,763
May 08, 2025	1	1.06	1.06	1.08	0.97	109,865
May 07, 2025	0.92	0.96	0.96	1.07	0.91	52,007
May 06, 2025	0.92	0.92	0.92	0.93	0.88	20,327
May 05, 2025	0.93	0.88	0.88	0.93	0.87	29,139
May 02, 2025	0.92	0.93	0.93	0.97	0.89	60,663
May 01, 2025	1.08	0.95	0.95	1.08	0.9	177,800
April 30, 2025	0.85	1.06	1.06	1.15	0.82	518,879
April 29, 2025	0.75	0.82	0.82	0.82	0.75	67,400
April 28, 2025	0.71	0.77	0.77	0.8	0.7	86,119
April 25, 2025	0.72	0.71	0.71	0.74	0.61	95,466
April 24, 2025	0.71	0.69	0.69	0.73	0.66	59,400
April 23, 2025	0.68	0.7	0.7	0.71	0.62	75,008
April 22, 2025	0.64	0.65	0.65	0.66	0.62	39,500
April 21, 2025	0.67	0.64	0.64	0.67	0.62	48,108
April 17, 2025	0.63	0.65	0.65	0.68	0.63	28,540
April 16, 2025	0.66	0.64	0.64	0.67	0.58	37,073
April 15, 2025	0.67	0.66	0.65	0.76	0.6	134,637
April 14, 2025	0.75	0.72	0.72	0.75	0.68	13,330
April 11, 2025	0.71	0.71	0.71	0.72	0.65	79,258
April 10, 2025	0.7	0.73	0.73	0.82	0.66	156,076
April 09, 2025	0.7	0.72	0.72	0.75	0.63	112,620
April 08, 2025	0.62	0.72	0.72	0.8	0.6	242,142
April 07, 2025	0.61	0.62	0.62	0.66	0.57	70,400

Singularity Future Technology Ltd. (SGLY) NASDAQ