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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.37	0.38	0.38	0.38	0.36	14,700
February 19, 2026	0.37	0.37	0.37	0.38	0.35	60,137
February 18, 2026	0.37	0.37	0.37	0.37	0.35	27,504
February 17, 2026	0.37	0.36	0.36	0.37	0.34	75,000
February 13, 2026	0.37	0.36	0.36	0.39	0.35	227,447
February 12, 2026	0.44	0.4	0.4	0.44	0.35	1.07M
February 11, 2026	0.43	0.42	0.42	0.43	0.41	16,830
February 10, 2026	0.42	0.44	0.44	0.45	0.42	103,900
February 09, 2026	0.43	0.43	0.43	0.43	0.41	79,643
February 06, 2026	0.43	0.43	0.43	0.47	0.4	187,190
February 05, 2026	0.44	0.42	0.42	0.47	0.4	99,454
February 04, 2026	0.51	0.44	0.44	0.51	0.44	133,400
February 03, 2026	0.51	0.49	0.49	0.54	0.49	79,543
February 02, 2026	0.54	0.53	0.53	0.57	0.49	270,712
January 30, 2026	0.55	0.55	0.55	0.61	0.54	268,414
January 29, 2026	0.58	0.55	0.55	0.58	0.53	68,200
January 28, 2026	0.57	0.58	0.58	0.61	0.57	57,037
January 27, 2026	0.6	0.58	0.58	0.61	0.56	55,097
January 26, 2026	0.64	0.58	0.58	0.68	0.56	317,400
January 23, 2026	0.75	0.68	0.68	0.76	0.66	128,703
January 22, 2026	0.77	0.76	0.76	0.8	0.75	146,012
January 21, 2026	0.79	0.78	0.78	1.02	0.71	1.31M
January 20, 2026	0.71	0.79	0.79	0.8	0.7	181,837
January 16, 2026	0.76	0.75	0.75	0.76	0.7	63,556
January 15, 2026	0.72	0.72	0.72	0.72	0.7	53,200
January 14, 2026	0.74	0.72	0.72	0.74	0.7	70,549
January 13, 2026	0.73	0.74	0.74	0.75	0.72	61,000
January 12, 2026	0.73	0.74	0.74	0.75	0.7	147,300
January 09, 2026	0.71	0.75	0.75	0.75	0.7	23,400
January 08, 2026	0.71	0.73	0.73	0.75	0.69	69,700
January 07, 2026	0.68	0.71	0.71	0.72	0.68	95,523
January 06, 2026	0.69	0.7	0.7	0.73	0.61	102,632
January 05, 2026	0.6	0.73	0.73	0.81	0.6	712,400
January 02, 2026	0.65	0.62	0.62	0.65	0.55	200,238
December 31, 2025	0.6	0.64	0.64	0.67	0.53	5.57M
December 30, 2025	0.48	0.55	0.55	0.6	0.48	1.36M
December 29, 2025	0.53	0.48	0.48	0.53	0.48	96,500
December 26, 2025	0.47	0.52	0.52	0.67	0.45	4.77M
December 24, 2025	0.45	0.45	0.45	0.49	0.45	45,124
December 23, 2025	0.5	0.45	0.45	0.52	0.45	21,504
December 22, 2025	0.55	0.49	0.49	0.55	0.45	79,600
December 19, 2025	0.6	0.54	0.54	0.6	0.54	42,441
December 18, 2025	0.56	0.57	0.57	0.6	0.56	25,500
December 17, 2025	0.56	0.56	0.56	0.59	0.56	23,300
December 16, 2025	0.63	0.57	0.57	0.63	0.56	24,738
December 15, 2025	0.65	0.59	0.59	0.65	0.59	36,800
December 12, 2025	0.61	0.61	0.61	0.64	0.6	9,429
December 11, 2025	0.6	0.61	0.61	0.64	0.6	35,433
December 10, 2025	0.65	0.62	0.62	0.65	0.58	19,446
December 09, 2025	0.65	0.61	0.61	0.65	0.56	105,300
December 08, 2025	0.63	0.64	0.64	0.65	0.62	12,327
December 05, 2025	0.62	0.61	0.61	0.62	0.6	18,492
December 04, 2025	0.6	0.61	0.61	0.64	0.6	22,430
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

Singularity Future Technology Ltd. (SGLY) NASDAQ