Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.5965	0.5965	0.5400	0.5400	42,441	-0.03(-4.81%)
Dec 18, 2025	0.5600	0.5980	0.5600	0.5673	25,486	+0.01(+0.89%)
Dec 17, 2025	0.5600	0.5943	0.5600	0.5623	23,254	-0.00(-0.58%)
Dec 16, 2025	0.6250	0.6250	0.5623	0.5656	24,737	-0.02(-3.35%)
Dec 15, 2025	0.6450	0.6450	0.5852	0.5852	36,772	-0.03(-4.22%)
Dec 12, 2025	0.6142	0.6380	0.6034	0.6110	9,429	-0.00(-0.52%)
Dec 11, 2025	0.6000	0.6430	0.5998	0.6142	35,401	-0.01(-1.08%)
Dec 10, 2025	0.6478	0.6478	0.5810	0.6209	19,446	+0.02(+2.63%)
Dec 09, 2025	0.6485	0.6545	0.5606	0.6050	105,258	-0.03(-5.25%)
Dec 08, 2025	0.6340	0.6460	0.6184	0.6385	11,677	+0.03(+4.88%)
Dec 05, 2025	0.6200	0.6241	0.6030	0.6088	18,492	-0.00(-0.39%)
Dec 04, 2025	0.6025	0.6400	0.6025	0.6112	21,416	-0.02(-2.98%)
Dec 03, 2025	0.5905	0.6385	0.5750	0.6300	46,235	+0.01(+1.45%)
Dec 02, 2025	0.6200	0.6500	0.6174	0.6210	24,266	-0.01(-2.24%)
Dec 01, 2025	0.6450	0.6647	0.6352	0.6352	40,134	-0.01(-1.76%)
Nov 28, 2025	0.6825	0.6900	0.6310	0.6466	18,564	-0.01(-1.04%)
Nov 26, 2025	0.6260	0.7000	0.6260	0.6534	180,771	+0.04(+5.81%)
Nov 25, 2025	0.6100	0.6331	0.5842	0.6175	21,218	+0.00(+0.57%)
Nov 24, 2025	0.6310	0.6320	0.5858	0.6140	22,227	+0.00(+0.79%)
Nov 21, 2025	0.5550	0.6100	0.5550	0.6092	30,377	+0.05(+9.92%)
Nov 20, 2025	0.6100	0.6496	0.5500	0.5542	98,990	-0.03(-5.26%)
Nov 19, 2025	0.6090	0.6090	0.5850	0.5850	19,163	-0.01(-1.94%)
Nov 18, 2025	0.6400	0.6683	0.5924	0.5966	145,591	-0.07(-10.93%)
Nov 17, 2025	0.7800	0.7800	0.6633	0.6698	124,192	-0.10(-12.82%)
Nov 14, 2025	0.5977	0.8500	0.5735	0.7683	734,076	+0.05(+7.54%)
Nov 13, 2025	0.5622	0.7991	0.5559	0.7144	1,100,409	+0.14(+23.92%)
Nov 12, 2025	0.5900	0.5931	0.5640	0.5765	35,642	-0.02(-3.27%)
Nov 11, 2025	0.6370	0.6370	0.5807	0.5960	58,261	-0.03(-4.78%)
Nov 10, 2025	0.6400	0.6400	0.6115	0.6259	26,336	+0.02(+3.80%)
Nov 07, 2025	0.5890	0.6484	0.5830	0.6030	51,444	+0.01(+0.92%)
Nov 06, 2025	0.6300	0.6394	0.5801	0.5975	26,457	-0.03(-4.86%)
Nov 05, 2025	0.5900	0.6281	0.5721	0.6280	54,049	+0.04(+6.49%)
Nov 04, 2025	0.6300	0.6300	0.5808	0.5897	68,036	-0.04(-6.13%)
Nov 03, 2025	0.6300	0.6350	0.6200	0.6282	76,204	+0.00(+0.03%)
Oct 31, 2025	0.6300	0.6330	0.6201	0.6280	64,758	-0.00(-0.29%)
Oct 30, 2025	0.6744	0.6744	0.6194	0.6298	63,650	-0.06(-8.57%)
Oct 29, 2025	0.6768	0.6856	0.6606	0.6888	172,559	-0.01(-1.82%)
Oct 28, 2025	0.7000	0.7058	0.6666	0.7016	523,201	+0.00(+0.23%)
Oct 27, 2025	0.7300	0.7300	0.6910	0.7000	79,098	-0.02(-2.22%)
Oct 24, 2025	0.7300	0.7316	0.7000	0.7159	114,907	-0.01(-2.03%)
Oct 23, 2025	0.7500	0.7500	0.7050	0.7307	25,685	-0.02(-2.48%)
Oct 22, 2025	0.8300	0.8300	0.7493	0.7493	80,408	-0.08(-9.72%)
Oct 21, 2025	0.7900	0.8492	0.7700	0.8300	139,285	+0.02(+1.84%)
Oct 20, 2025	0.7203	0.8314	0.7129	0.8150	175,866	+0.08(+11.29%)
Oct 17, 2025	0.7500	0.7660	0.7301	0.7323	114,314	-0.01(-1.86%)
Oct 16, 2025	0.7200	0.7660	0.6910	0.7462	192,740	+0.03(+3.61%)
Oct 15, 2025	0.7100	0.7400	0.7001	0.7202	89,114	-0.00(-0.25%)
Oct 14, 2025	0.7200	0.7399	0.6600	0.7220	77,809	+0.00(+0.32%)
Oct 13, 2025	0.7390	0.7400	0.7000	0.7197	150,826	+0.02(+2.74%)
Oct 10, 2025	0.6500	0.7248	0.6473	0.7005	408,992	+0.05(+7.84%)
Oct 09, 2025	0.6660	0.6700	0.6003	0.6496	413,749	-0.02(-2.97%)
Oct 08, 2025	0.7700	0.7836	0.5400	0.6695	1,704,854	-0.11(-14.23%)
Oct 07, 2025	1.100	1.100	0.6669	0.7806	1,224,002	-0.30(-27.72%)
Oct 06, 2025	1.130	1.150	1.080	1.080	180,687	-0.06(-5.26%)
Oct 03, 2025	1.090	1.170	1.010	1.140	154,086	+0.05(+4.59%)
Oct 02, 2025	1.180	1.220	1.080	1.090	293,717	-0.13(-10.66%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Singularity Future Technology Ltd. - Common Stock (NQ:SGLY)

Historical Prices

Starting at $3.75/week.

Subscribe Today