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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.6	0.63	0.63	0.63	0.57	28,497
December 02, 2025	0.62	0.62	0.62	0.65	0.62	26,726
December 01, 2025	0.65	0.64	0.64	0.66	0.64	40,135
November 28, 2025	0.68	0.65	0.65	0.69	0.63	18,600
November 26, 2025	0.63	0.65	0.65	0.7	0.63	180,771
November 25, 2025	0.61	0.62	0.62	0.63	0.58	21,224
November 24, 2025	0.63	0.61	0.61	0.63	0.59	22,227
November 21, 2025	0.56	0.61	0.61	0.61	0.56	30,377
November 20, 2025	0.61	0.55	0.55	0.65	0.55	98,990
November 19, 2025	0.61	0.59	0.59	0.61	0.59	19,200
November 18, 2025	0.64	0.6	0.6	0.67	0.59	146,102
November 17, 2025	0.78	0.67	0.67	0.78	0.66	124,444
November 14, 2025	0.6	0.77	0.77	0.85	0.57	732,000
November 13, 2025	0.56	0.71	0.71	0.8	0.56	1.12M
November 12, 2025	0.59	0.58	0.58	0.59	0.56	35,642
November 11, 2025	0.64	0.6	0.6	0.64	0.58	58,300
November 10, 2025	0.64	0.63	0.63	0.64	0.61	26,397
November 07, 2025	0.59	0.6	0.6	0.65	0.58	51,444
November 06, 2025	0.63	0.6	0.6	0.64	0.58	26,457
November 05, 2025	0.59	0.63	0.63	0.63	0.57	54,049
November 04, 2025	0.62	0.59	0.59	0.63	0.58	68,036
November 03, 2025	0.63	0.63	0.63	0.64	0.62	76,215
October 31, 2025	0.63	0.63	0.63	0.63	0.62	64,800
October 30, 2025	0.67	0.63	0.63	0.67	0.62	63,619
October 29, 2025	0.68	0.69	0.69	0.7	0.66	173,600
October 28, 2025	0.68	0.7	0.7	0.71	0.67	504,457
October 27, 2025	0.73	0.7	0.7	0.73	0.69	79,100
October 24, 2025	0.73	0.72	0.72	0.73	0.7	114,907
October 23, 2025	0.75	0.73	0.73	0.75	0.71	24,983
October 22, 2025	0.83	0.75	0.75	0.83	0.75	78,816
October 21, 2025	0.79	0.83	0.83	0.85	0.77	137,697
October 20, 2025	0.72	0.82	0.82	0.83	0.71	175,910
October 17, 2025	0.75	0.73	0.73	0.77	0.73	114,314
October 16, 2025	0.72	0.75	0.75	0.77	0.69	192,740
October 15, 2025	0.71	0.72	0.72	0.74	0.7	89,114
October 14, 2025	0.72	0.72	0.72	0.74	0.66	77,809
October 13, 2025	0.74	0.72	0.72	0.74	0.7	151,500
October 10, 2025	0.65	0.7	0.7	0.72	0.65	408,992
October 09, 2025	0.67	0.65	0.65	0.67	0.6	413,800
October 08, 2025	0.77	0.67	0.67	0.78	0.54	1.71M
October 07, 2025	1.1	0.78	0.78	1.1	0.67	1.23M
October 06, 2025	1.13	1.08	1.08	1.15	1.08	180,700
October 03, 2025	1.09	1.14	1.14	1.17	1.01	154,100
October 02, 2025	1.18	1.09	1.09	1.22	1.08	293,326
October 01, 2025	1.22	1.22	1.22	1.26	1.02	729,900
September 30, 2025	1.27	1.34	1.34	1.4	1.21	8.38M
September 29, 2025	1.09	1.15	1.15	1.16	1.08	584,418
September 26, 2025	1.08	1.09	1.09	1.09	1.05	15,100
September 25, 2025	1.08	1.07	1.07	1.1	1.07	22,781
September 24, 2025	1.08	1.08	1.08	1.11	1.06	96,694
September 23, 2025	1.33	1.07	1.07	1.45	0.96	576,200
September 22, 2025	1.42	1.39	1.39	1.45	1.37	44,600
September 19, 2025	1.29	1.39	1.39	1.45	1.29	86,387
September 18, 2025	1.29	1.31	1.31	1.32	1.21	55,639
September 17, 2025	1.16	1.29	1.29	1.45	1.16	385,800
September 16, 2025	1.12	1.19	1.19	1.19	1.11	27,005
September 15, 2025	1.16	1.12	1.12	1.16	1.12	9,000
September 12, 2025	1.11	1.14	1.14	1.18	1.08	22,451
September 11, 2025	1.08	1.09	1.09	1.21	1.08	91,703
September 10, 2025	1.1	1.08	1.08	1.1	1.08	14,844

Singularity Future Technology Ltd. (SGLY) NASDAQ