NasdaqCM - Nasdaq Real Time Price
USD
Singularity Future Technology Ltd. (SGLY)
0.5100
+0.0051
(+1.01%)
At close: October 30 at 4:00:01 PM EDT
0.5014
-0.0086
(-1.69%)
After hours: October 30 at 7:59:59 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.5000
0.5800
0.4500
0.5100
0.5100
1,725,300
Oct 29, 2026
0.3300
0.5900
0.3200
0.5000
0.5000
33,623,000
Oct 28, 2026
0.3000
0.4400
0.3000
0.3600
0.3600
13,414,100
Oct 27, 2026
0.3500
0.3500
0.3100
0.3200
0.3200
33,400
Oct 26, 2026
0.3700
0.3800
0.3400
0.3500
0.3500
27,500
Oct 23, 2026
0.4000
0.4100
0.3500
0.3800
0.3800
67,700
Oct 22, 2026
0.4400
0.4500
0.4000
0.4100
0.4100
31,800
Oct 21, 2026
0.4800
0.4800
0.4400
0.4500
0.4500
48,900
Oct 20, 2026
0.5000
0.5300
0.4900
0.5000
0.5000
56,800
Oct 19, 2026
0.5500
0.5500
0.4700
0.4900
0.4900
84,900
Oct 16, 2026
0.5600
0.5700
0.5200
0.5500
0.5500
54,200
Oct 15, 2026
0.6000
0.6100
0.5500
0.5700
0.5700
72,000
Oct 14, 2026
0.6800
0.6800
0.6000
0.6200
0.6200
125,700
Oct 13, 2026
0.6800
0.7000
0.6700
0.6800
0.6800
44,300
Oct 12, 2026
0.6800
0.7200
0.6600
0.7000
0.7000
35,300
Oct 9, 2026
0.7100
0.7200
0.6800
0.7200
0.7200
55,700
Oct 8, 2026
0.7500
0.7500
0.6600
0.7100
0.7100
292,500
Oct 7, 2026
0.7900
0.7900
0.7400
0.7500
0.7500
74,800
Oct 6, 2026
0.8900
0.9100
0.7500
0.8000
0.8000
760,100
Oct 5, 2026
0.7400
1.1000
0.7300
0.9800
0.9800
7,546,900
Oct 2, 2026
0.7600
0.8000
0.7200
0.7300
0.7300
44,600
Oct 1, 2026
0.7700
0.7900
0.7400
0.7800
0.7800
33,600
Sep 30, 2026
0.8200
0.8400
0.7500
0.7700
0.7700
57,500
Sep 29, 2026
0.8400
0.8500
0.7700
0.7900
0.7900
42,000
Sep 28, 2026
0.8700
0.8700
0.8200
0.8400
0.8400
57,000
Sep 25, 2026
1.0100
1.0400
0.8100
0.8700
0.8700
376,700
Sep 24, 2026
1.0200
1.0500
1.0200
1.0300
1.0300
97,800
Sep 23, 2026
1.0700
1.0900
1.0200
1.0400
1.0400
128,700
Sep 22, 2026
1.0800
1.1200
1.0500
1.0700
1.0700
149,200
Sep 21, 2026
1.1500
1.1800
1.0500
1.0800
1.0800
201,400
Sep 18, 2026
1.1300
1.1600
1.0600
1.1400
1.1400
214,000
Sep 17, 2026
1.2100
1.2200
1.1300
1.1400
1.1400
134,400
Sep 16, 2026
1.3100
1.3100
1.1600
1.2300
1.2300
250,300
Sep 15, 2026
1.3400
1.3500
1.2500
1.3200
1.3200
166,700
Sep 14, 2026
1.5000
1.5000
1.3000
1.3600
1.3600
276,300
Sep 11, 2026
1.8200
1.8300
1.5200
1.5900
1.5900
659,600
Sep 10, 2026
1.9300
2.2200
1.8500
1.9600
1.9600
1,996,900
Sep 9, 2026
1.6200
1.9400
1.6100
1.8900
1.8900
1,588,700
Sep 8, 2026
1.4500
1.6000
1.4500
1.5800
1.5800
645,000
Sep 4, 2026
1.4400
1.4600
1.3500
1.3800
1.3800
173,200
Sep 3, 2026
1.4900
1.5000
1.4100
1.4700
1.4700
102,900
Sep 2, 2026
1.4000
1.5000
1.3800
1.5000
1.5000
173,500
Sep 1, 2026
1.3300
1.4500
1.3100
1.3800
1.3800
177,000
Aug 31, 2026
1.4400
1.4600
1.2900
1.3600
1.3600
389,100
Aug 28, 2026
2.0100
2.0200
1.3300
1.4700
1.4700
574,500
Aug 27, 2026
1.9600
2.1000
1.9100
2.0300
2.0300
340,200
Aug 26, 2026
2.1300
2.2100
1.9300
1.9300
1.9300
1,434,800
Aug 25, 2026
2.5200
2.5600
2.0800
2.1500
2.1500
759,600
Aug 24, 2026
2.5800
2.9600
2.4400
2.5300
2.5300
1,874,600
Aug 21, 2026
3.0300
3.0800
2.5600
2.5700
2.5700
1,374,800
Aug 20, 2026
4.6100
5.2000
3.2700
3.4400
3.4400
45,065,800
Aug 19, 2026
2.7600
3.1300
2.6200
2.9800
2.9800
416,100
Aug 18, 2026
6.7500
6.7500
3.2800
3.4900
3.4900
13,334,900
Aug 17, 2026
4.7400
4.9200
4.4000
4.4900
4.4900
2,178,300
Aug 14, 2026
5.4700
5.5900
4.9200
4.9200
4.9200
23,000
Aug 13, 2026
6.1500
6.3400
5.4200
5.4800
5.4800
78,300
Aug 12, 2026
6.0200
6.6000
5.8000
6.3800
6.3800
304,900
Aug 11, 2026
8.0700
8.5300
5.5900
6.1500
6.1500
115,500
Aug 10, 2026
6.7900
8.6500
6.4000
8.5500
8.5500
72,100
Aug 7, 2026
6.5800
7.7500
6.4400
6.8700
6.8700
52,900
Aug 6, 2026
6.6300
7.0000
6.0900
6.6800
6.6800
39,400
Aug 5, 2026
6.0300
7.0000
5.7900
6.5900
6.5900
98,200
Aug 4, 2026
5.4000
6.5500
4.9700
6.5300
6.5300
347,400
Aug 3, 2026
5.1500
6.2400
4.9600
5.4400
5.4400
3,099,800
Jul 31, 2026
4.4700
5.4200
4.4000
5.2300
5.2300
265,300
Jul 30, 2026
4.5100
4.6100
4.3400
4.6100
4.6100
28,200
Jul 29, 2026
4.4500
5.2100
4.4500
4.5100
4.5100
72,000
Jul 28, 2026
4.0000
5.0000
3.9200
4.4600
4.4600
210,700
Jul 27, 2026
1:14
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
3.4200
4.4200
3.4200
4.0100
4.0100
111,700
Jul 24, 2026
3.6400
3.9200
3.5000
3.7800
3.7800
19,264
Jul 23, 2026
3.3600
3.7800
3.2200
3.5000
3.5000
37,779
Jul 22, 2026
3.6400
3.7800
3.2200
3.6400
3.6400
42,107
Jul 21, 2026
3.5000
3.7800
3.5000
3.7800
3.7800
7,107
Jul 20, 2026
3.5000
3.9200
3.3600
3.6400
3.6400
7,150
Jul 17, 2026
3.6400
3.9200
3.5000
3.6400
3.6400
6,657
Jul 16, 2026
3.9200
4.0600
3.6400
3.7800
3.7800
16,979
Jul 15, 2026
3.6400
4.3400
3.5000
3.7800
3.7800
109,043
Jul 14, 2026
3.2200
3.6400
2.5200
3.3600
3.3600
801,107
Jul 13, 2026
4.2000
4.2000
4.0600
4.0600
4.0600
2,258,221
Jul 10, 2026
4.2000
4.3400
4.0600
4.2000
4.2000
957
Jul 9, 2026
4.2000
4.2000
4.0600
4.0600
4.0600
2,800
Jul 8, 2026
4.0600
4.2000
4.0600
4.0600
4.0600
893
Jul 7, 2026
4.2000
4.3400
4.0600
4.0600
4.0600
8,993
Jul 6, 2026
4.4800
4.4800
4.0600
4.2000
4.2000
7,593
Jul 2, 2026
4.3400
4.6200
4.3400
4.3400
4.3400
3,257
Jul 1, 2026
4.2000
4.6200
4.2000
4.3400
4.3400
34,500
Jun 30, 2026
4.3400
4.4800
4.2000
4.2000
4.2000
3,136
Jun 29, 2026
4.4800
4.4800
4.2000
4.2000
4.2000
3,686
Jun 26, 2026
4.3400
4.4800
4.2000
4.2000
4.2000
6,350
Jun 25, 2026
4.9000
4.9000
4.2000
4.2000
4.2000
9,329
Jun 24, 2026
4.9000
4.9000
4.7600
4.7600
4.7600
2,129
Jun 23, 2026
4.9000
4.9000
4.7600
4.7600
4.7600
5,814
Jun 22, 2026
5.1800
5.1800
4.9000
4.9000
4.9000
5,050
Jun 18, 2026
4.7600
5.1800
4.7600
5.1800
5.1800
4,164
Jun 17, 2026
4.7600
4.9000
4.7600
4.7600
4.7600
2,364
Jun 16, 2026
4.7600
4.9000
4.7600
4.7600
4.7600
2,186
Jun 15, 2026
4.9000
4.9000
4.7600
4.7600
4.7600
17,329
Jun 12, 2026
4.9000
5.1800
4.9000
4.9000
4.9000
3,257
Jun 11, 2026
5.0400
5.1800
4.9000
5.0400
5.0400
6,779
Jun 10, 2026
4.9000
5.0400
4.7600
5.0400
5.0400
5,279
Jun 9, 2026
4.9000
5.0400
4.7600
5.0400
5.0400
13,150
Jun 8, 2026
5.1800
5.1800
4.7600
4.9000
4.9000
49,700
Jun 5, 2026
5.3200
5.4600
5.1800
5.3200
5.3200
7,379
Jun 4, 2026
5.3200
5.6000
5.3200
5.6000
5.6000
10,850
Jun 3, 2026
5.4600
5.7400
5.1800
5.4600
5.4600
12,514
Jun 2, 2026
5.6000
6.0200
5.1800
5.4600
5.4600
41,679
Jun 1, 2026
5.4600
5.6000
5.1800
5.4600
5.4600
4,764
May 29, 2026
5.4600
5.4600
5.0400
5.4600
5.4600
5,493
May 28, 2026
5.4600
5.4600
5.1800
5.4600
5.4600
7,886
May 27, 2026
5.3200
5.6000
5.1800
5.3200
5.3200
2,893
May 26, 2026
5.6000
5.7400
5.3200
5.4600
5.4600
7,371
May 22, 2026
5.6000
5.7400
5.3200
5.6000
5.6000
3,343
May 21, 2026
5.7400
5.7400
5.4600
5.6000
5.6000
7,707
May 20, 2026
5.7400
5.8800
5.7400
5.8800
5.8800
2,279
May 19, 2026
5.7400
5.8800
5.7400
5.8800
5.8800
2,579
May 18, 2026
5.7400
6.0200
5.7400
6.0200
6.0200
11,121
May 15, 2026
5.8800
6.1600
5.8800
6.1600
6.1600
3,936
May 14, 2026
6.1600
6.1600
5.8800
6.1600
6.1600
6,307
May 13, 2026
5.8800
6.4400
5.8800
6.1600
6.1600
2,414
May 12, 2026
6.3000
6.4400
5.8800
6.1600
6.1600
8,429
May 11, 2026
6.3000
6.3000
5.8800
6.0200
6.0200
2,271
May 8, 2026
5.8800
6.4400
5.8800
6.4400
6.4400
8,036
May 7, 2026
6.3000
6.3000
6.0200
6.1600
6.1600
2,829
May 6, 2026
6.3000
6.4400
5.6000
6.4400
6.4400
7,879
May 5, 2026
6.4400
6.5800
6.3000
6.5800
6.5800
10,886
May 4, 2026
6.3000
6.4400
6.1600
6.4400
6.4400
4,521
May 1, 2026
6.5800
6.5800
6.1600
6.5800
6.5800
6,286
Apr 30, 2026
6.1600
6.5800
6.1600
6.5800
6.5800
2,843
Apr 29, 2026
6.3000
6.5800
6.0200
6.1600
6.1600
5,307
Apr 28, 2026
6.1600
6.7200
6.0200
6.7200
6.7200
5,836
Apr 27, 2026
6.4400
6.5800
6.0200
6.4400
6.4400
5,900
Apr 24, 2026
6.4400
6.5800
6.0200
6.3000
6.3000
7,343
Apr 23, 2026
6.3000
6.7200
6.3000
6.5800
6.5800
7,157
Apr 22, 2026
6.4400
6.8600
6.3000
6.7200
6.7200
7,364
Apr 21, 2026
6.0200
7.1400
5.8800
7.0000
7.0000
19,521
Apr 20, 2026
5.4600
6.5800
5.4600
6.3000
6.3000
35,786
Apr 17, 2026
5.6000
6.1600
5.4600
5.7400
5.7400
41,000
Apr 16, 2026
5.7400
6.5800
5.4600
6.1600
6.1600
582,564
Apr 15, 2026
6.0200
6.0200
5.6000
5.8800
5.8800
702,514
Apr 14, 2026
5.7400
6.3000
5.7400
6.1600
6.1600
5,464
Apr 13, 2026
6.1600
6.1600
5.8800
6.0200
6.0200
19,829
Apr 10, 2026
6.3000
6.3000
5.8800
6.0200
6.0200
2,650
Apr 9, 2026
5.8800
6.0200
5.7400
5.7400
5.7400
1,064
Apr 8, 2026
5.8800
6.0200
5.6000
5.8800
5.8800
3,150
Apr 7, 2026
5.7400
5.8800
5.3200
5.4600
5.4600
4,486
Apr 6, 2026
5.4600
5.8800
5.1800
5.6000
5.6000
2,014
Apr 2, 2026
5.3200
5.8800
5.3200
5.6000
5.6000
1,607
Apr 1, 2026
5.8800
5.8800
5.1800
5.6000
5.6000
2,443
Mar 31, 2026
6.1600
6.1600
5.6000
5.8800
5.8800
4,529
Mar 30, 2026
5.6000
6.1600
5.3200
5.7400
5.7400
7,671
Mar 27, 2026
5.6000
5.6000
5.3200
5.4600
5.4600
2,871
Mar 26, 2026
5.6000
5.7400
5.4600
5.4600
5.4600
2,157
Mar 25, 2026
5.7400
6.0200
5.4600
5.7400
5.7400
2,450
Mar 24, 2026
5.4600
6.0200
5.3200
5.4600
5.4600
3,093
Mar 23, 2026
5.1800
5.4600
5.1800
5.3200
5.3200
3,521
Mar 20, 2026
5.1800
5.3200
5.0400
5.0400
5.0400
929
Mar 19, 2026
5.4600
5.4600
5.3200
5.3200
5.3200
3,086
Mar 18, 2026
6.0200
6.0200
5.6000
5.7400
5.7400
971
Mar 17, 2026
5.4600
5.7400
5.4600
5.4600
5.4600
1,479
Mar 16, 2026
5.4600
5.8800
5.4600
5.7400
5.7400
2,971
Mar 13, 2026
5.4600
5.4600
5.4600
5.4600
5.4600
329
Mar 12, 2026
5.4600
5.6000
5.4600
5.4600
5.4600
1,964
Mar 11, 2026
5.4600
5.6000
5.4600
5.4600
5.4600
2,036
Mar 10, 2026
5.4600
5.7400
5.4600
5.4600
5.4600
1,450
Mar 9, 2026
5.7400
5.7400
5.3200
5.3200
5.3200
4,807
Mar 6, 2026
5.8800
5.8800
5.4600
5.6000
5.6000
950
Mar 5, 2026
5.8800
5.8800
5.4600
5.4600
5.4600
1,307
Mar 4, 2026
5.7400
6.0200
5.6000
5.8800
5.8800
1,936
Mar 3, 2026
5.6000
5.8800
5.3200
5.8800
5.8800
2,164
Mar 2, 2026
5.7400
5.8800
5.6000
5.8800
5.8800
2,107
Feb 27, 2026
6.0200
6.0200
5.6000
5.7400
5.7400
1,907
Feb 26, 2026
6.0200
6.0200
5.4600
5.8800
5.8800
2,936
Feb 25, 2026
5.1800
5.7400
5.1800
5.7400
5.7400
3,614
Feb 24, 2026
5.1800
5.4600
5.1800
5.4600
5.4600
1,779
Feb 23, 2026
5.4600
5.4600
5.1800
5.1800
5.1800
3,107
Feb 20, 2026
5.1800
5.3200
5.0400
5.3200
5.3200
1,050
Feb 19, 2026
5.1800
5.3200
4.9000
5.1800
5.1800
4,293
Feb 18, 2026
5.1800
5.1800
4.9000
5.1800
5.1800
1,957
Feb 17, 2026
5.1800
5.1800
4.7600
5.0400
5.0400
5,357
Feb 13, 2026
5.1800
5.4600
4.9000
5.0400
5.0400
16,243
Feb 12, 2026
6.1600
6.1600
4.9000
5.6000
5.6000
75,929
Feb 11, 2026
6.0200
6.0200
5.7400
5.8800
5.8800
1,200
Feb 10, 2026
5.8800
6.3000
5.8800
6.1600
6.1600
7,421
Feb 9, 2026
6.0200
6.0200
5.7400
6.0200
6.0200
5,686
Feb 6, 2026
6.0200
6.5800
5.6000
6.0200
6.0200
13,400
Feb 5, 2026
6.1600
6.5800
5.6000
5.8800
5.8800
7,136
Feb 4, 2026
7.1400
7.1400
6.1600
6.1600
6.1600
9,529
Feb 3, 2026
7.1400
7.5600
6.8600
6.8600
6.8600
5,679
Feb 2, 2026
7.5600
8.1200
6.8600
7.4200
7.4200
19,336
Jan 30, 2026
7.7000
8.5400
7.5600
7.7000
7.7000
19,171
Jan 29, 2026
8.1200
8.1200
7.4200
7.7000
7.7000
4,871
Jan 28, 2026
7.9800
8.5400
7.9800
8.1200
8.1200
4,071
Jan 27, 2026
8.4000
8.5400
7.8400
8.1200
8.1200
3,929
Jan 26, 2026
8.9600
9.5200
7.8400
8.1200
8.1200
22,671
Jan 23, 2026
10.5000
10.6400
9.2400
9.5200
9.5200
9,943
Jan 22, 2026
10.7800
11.2000
10.5000
10.6400
10.6400
10,429
Jan 21, 2026
11.0600
14.2800
9.9400
10.9200
10.9200
93,414
Jan 20, 2026
9.9400
11.2000
9.8000
11.0600
11.0600
12,986
Jan 16, 2026
10.0800
10.6400
9.8000
10.5000
10.5000
4,543
Jan 15, 2026
10.0800
10.0800
9.8000
10.0800
10.0800
3,800
Jan 14, 2026
10.3600
10.3600
9.8000
10.0800
10.0800
5,036
Jan 13, 2026
10.2200
10.5000
10.0800
10.3600
10.3600
4,357
Jan 12, 2026
10.2200
10.5000
9.8000
10.3600
10.3600
10,521
Jan 9, 2026
9.9400
10.5000
9.8000
10.5000
10.5000
1,671
Jan 8, 2026
9.9400
10.5000
9.6600
10.2200
10.2200
4,979
Jan 7, 2026
9.5200
10.0800
9.5200
9.9400
9.9400
6,821
Jan 6, 2026
9.6600
10.2200
8.5400
9.8000
9.8000
7,314
Jan 5, 2026
8.4000
11.3400
8.4000
10.2200
10.2200
50,886
Jan 2, 2026
9.1000
9.1000
7.7000
8.6800
8.6800
14,300
Dec 31, 2025
8.4000
9.3800
7.4200
8.9600
8.9600
401,471
Dec 30, 2025
6.7200
8.4000
6.7200
7.7000
7.7000
97,157
Dec 29, 2025
7.4200
7.4200
6.7200
6.7200
6.7200
6,893
Dec 26, 2025
6.5800
9.3800
6.3000
7.2800
7.2800
340,893
Dec 24, 2025
6.3000
6.8600
6.3000
6.3000
6.3000
3,221
Dec 23, 2025
7.0000
7.2800
6.3000
6.3000
6.3000
1,529
Dec 22, 2025
7.7000
7.7000
6.3000
6.8600
6.8600
5,686
Dec 19, 2025
8.4000
8.4000
7.5600
7.5600
7.5600
3,014
Dec 18, 2025
7.8400
8.4000
7.8400
7.9800
7.9800
1,821
Dec 17, 2025
7.8400
8.2600
7.8400
7.8400
7.8400
1,664
Dec 16, 2025
8.8200
8.8200
7.8400
7.9800
7.9800
1,764
Dec 15, 2025
9.1000
9.1000
8.2600
8.2600
8.2600
2,629
Dec 12, 2025
8.5400
8.9600
8.4000
8.5400
8.5400
671
Dec 11, 2025
8.4000
8.9600
8.4000
8.5400
8.5400
2,529
Dec 10, 2025
9.1000
9.1000
8.1200
8.6800
8.6800
1,386
Dec 9, 2025
9.1000
9.1000
7.8400
8.5400
8.5400
7,521
Dec 8, 2025
8.8200
9.1000
8.6800
8.9600
8.9600
879
Dec 5, 2025
8.6800
8.6800
8.4000
8.5400
8.5400
1,314
Dec 4, 2025
8.4000
8.9600
8.4000
8.5400
8.5400
1,600
Dec 3, 2025
8.2600
8.9600
8.1200
8.8200
8.8200
3,300
Dec 2, 2025
8.6800
9.1000
8.6800
8.6800
8.6800
1,907
Dec 1, 2025
9.1000
9.2400
8.9600
8.9600
8.9600
2,864
Nov 28, 2025
9.5200
9.6600
8.8200
9.1000
9.1000
1,329
Nov 26, 2025
8.8200
9.8000
8.8200
9.1000
9.1000
12,914
Nov 25, 2025
8.5400
8.8200
8.1200
8.6800
8.6800
1,514
Nov 24, 2025
8.8200
8.8200
8.2600
8.5400
8.5400
1,586
Nov 21, 2025
7.8400
8.5400
7.8400
8.5400
8.5400
2,171
Nov 20, 2025
8.5400
9.1000
7.7000
7.7000
7.7000
7,064
Nov 19, 2025
8.5400
8.5400
8.2600
8.2600
8.2600
1,371
Nov 18, 2025
8.9600
9.3800
8.2600
8.4000
8.4000
10,436
Nov 17, 2025
10.9200
10.9200
9.2400
9.3800
9.3800
8,871
Nov 14, 2025
8.4000
11.9000
7.9800
10.7800
10.7800
52,436
Nov 13, 2025
7.8400
11.2000
7.8400
9.9400
9.9400
80,150
Nov 12, 2025
8.2600
8.2600
7.8400
8.1200
8.1200
2,543
Nov 11, 2025
8.9600
8.9600
8.1200
8.4000
8.4000
4,164
Nov 10, 2025
8.9600
8.9600
8.5400
8.8200
8.8200
1,879
Nov 7, 2025
8.2600
9.1000
8.1200
8.4000
8.4000
3,671
Nov 6, 2025
8.8200
8.9600
8.1200
8.4000
8.4000
1,886
Nov 5, 2025
8.2600
8.8200
7.9800
8.8200
8.8200
3,857
Nov 4, 2025
8.8200
8.8200
8.1200
8.2600
8.2600
4,857
Nov 3, 2025
8.8200
8.9600
8.6800
8.8200
8.8200
5,443
Oct 31, 2025
8.8200
8.8200
8.6800
8.8200
8.8200
4,629
