NASDAQ : SGLY
Singularity Future Technology Ltd. — Price history
Industrials · Integrated Freight & Logistics · United States
Last price 0.5049 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Singularity Future Technology Ltd. (SGLY) closed at 0.422 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.491 | 0.4922 | 0.4181 | 0.422 | 110,973 | -17.25% |
| 2026-10-30 | 0.4951 | 0.58 | 0.4536 | 0.51 | 1,736,654 | +1.01% |
| 2026-10-29 | 0.33 | 0.5892 | 0.3211 | 0.5049 | 33,622,986 | +40.17% |
| 2026-10-28 | 0.3011 | 0.44 | 0.3011 | 0.3602 | 13,414,050 | +12.72% |
| 2026-10-27 | 0.353 | 0.353 | 0.305 | 0.3196 | 35,049 | -9.48% |
| 2026-10-26 | 0.3651 | 0.3811 | 0.3403 | 0.353 | 27,552 | -7.11% |
| 2026-10-23 | 0.4 | 0.405 | 0.3501 | 0.38 | 68,311 | -8.26% |
| 2026-10-22 | 0.44 | 0.4522 | 0.4011 | 0.4142 | 33,099 | -8.40% |
| 2026-10-21 | 0.481 | 0.481 | 0.4416 | 0.4522 | 49,135 | -9.61% |
| 2026-10-20 | 0.5 | 0.527 | 0.4861 | 0.5003 | 56,863 | +1.87% |
| 2026-10-19 | 0.547 | 0.5473 | 0.472 | 0.4911 | 85,109 | -10.42% |
| 2026-10-16 | 0.5579 | 0.5748 | 0.52 | 0.5482 | 54,347 | -3.82% |
| 2026-10-15 | 0.5986 | 0.605 | 0.546 | 0.57 | 72,137 | -7.63% |
| 2026-10-14 | 0.68 | 0.68 | 0.6013 | 0.6171 | 130,767 | -9.38% |
| 2026-10-13 | 0.675 | 0.6999 | 0.668 | 0.681 | 44,301 | -3.25% |
| 2026-10-12 | 0.682 | 0.7189 | 0.6647 | 0.7039 | 38,992 | -2.21% |
| 2026-10-09 | 0.71 | 0.7215 | 0.677 | 0.7198 | 55,730 | +1.31% |
| 2026-10-08 | 0.75 | 0.7542 | 0.66 | 0.7105 | 292,524 | -4.82% |
| 2026-10-07 | 0.7888 | 0.79 | 0.735 | 0.7465 | 75,629 | -6.98% |
| 2026-10-06 | 0.89 | 0.9085 | 0.7501 | 0.8025 | 762,956 | -18.10% |
| 2026-10-05 | 0.741 | 1.1 | 0.7307 | 0.9799 | 7,546,928 | +34.10% |
| 2026-10-02 | 0.7601 | 0.8 | 0.72 | 0.7307 | 45,273 | -6.22% |
| 2026-10-01 | 0.7671 | 0.7935 | 0.7401 | 0.7792 | 33,690 | +1.83% |
| 2026-09-30 | 0.8197 | 0.8359 | 0.75 | 0.7652 | 58,750 | -3.42% |
| 2026-09-29 | 0.836 | 0.85 | 0.7701 | 0.7923 | 46,821 | -5.18% |
| 2026-09-28 | 0.87 | 0.8728 | 0.8201 | 0.8356 | 57,065 | -3.87% |
| 2026-09-25 | 1.01 | 1.035 | 0.8102 | 0.8692 | 377,216 | -15.61% |
| 2026-09-24 | 1.02 | 1.05 | 1.02 | 1.03 | 100,530 | -0.96% |
| 2026-09-23 | 1.07 | 1.085 | 1.02 | 1.04 | 129,487 | -2.80% |
| 2026-09-22 | 1.08 | 1.12 | 1.05 | 1.07 | 149,783 | -0.93% |
| 2026-09-21 | 1.15 | 1.18 | 1.05 | 1.08 | 202,642 | -5.26% |
| 2026-09-18 | 1.13 | 1.162 | 1.06 | 1.14 | 214,717 | +0.00% |
| 2026-09-17 | 1.21 | 1.22 | 1.13 | 1.14 | 139,732 | -7.32% |
| 2026-09-16 | 1.31 | 1.31 | 1.16 | 1.23 | 250,307 | -6.82% |
| 2026-09-15 | 1.34 | 1.345 | 1.25 | 1.32 | 167,429 | -2.94% |
| 2026-09-14 | 1.5 | 1.5 | 1.3 | 1.36 | 280,863 | -14.47% |
| 2026-09-11 | 1.82 | 1.825 | 1.52 | 1.59 | 659,646 | -18.88% |
| 2026-09-10 | 1.93 | 2.22 | 1.85 | 1.96 | 1,996,911 | +3.70% |
| 2026-09-09 | 1.62 | 1.94 | 1.61 | 1.89 | 1,588,660 | +19.62% |
| 2026-09-08 | 1.45 | 1.6 | 1.45 | 1.58 | 645,033 | +14.49% |
| 2026-09-04 | 1.44 | 1.462 | 1.35 | 1.38 | 173,193 | -6.12% |
| 2026-09-03 | 1.49 | 1.5 | 1.41 | 1.47 | 103,923 | -2.00% |
| 2026-09-02 | 1.4 | 1.5 | 1.38 | 1.5 | 176,034 | +8.70% |
| 2026-09-01 | 1.33 | 1.45 | 1.31 | 1.38 | 179,239 | +1.47% |
| 2026-08-31 | 1.44 | 1.46 | 1.29 | 1.36 | 389,082 | -7.48% |
| 2026-08-28 | 2.01 | 2.02 | 1.33 | 1.47 | 574,486 | -27.59% |
| 2026-08-27 | 1.96 | 2.1 | 1.91 | 2.03 | 344,728 | +5.18% |
| 2026-08-26 | 2.13 | 2.21 | 1.93 | 1.93 | 1,434,829 | -10.23% |
| 2026-08-25 | 2.52 | 2.56 | 2.08 | 2.15 | 759,645 | -15.02% |
| 2026-08-24 | 2.58 | 2.96 | 2.44 | 2.53 | 1,874,575 | -1.56% |
| 2026-08-21 | 3.03 | 3.08 | 2.56 | 2.57 | 1,374,773 | -25.29% |
| 2026-08-20 | 4.61 | 5.2 | 3.27 | 3.44 | 45,065,800 | +15.44% |
| 2026-08-19 | 2.76 | 3.13 | 2.616 | 2.98 | 416,095 | -14.61% |
| 2026-08-18 | 6.75 | 6.75 | 3.28 | 3.49 | 13,334,858 | -22.27% |
| 2026-08-17 | 4.74 | 4.92 | 4.4 | 4.49 | 2,178,270 | -8.74% |
| 2026-08-14 | 5.47 | 5.593 | 4.92 | 4.92 | 23,002 | -10.22% |
| 2026-08-13 | 6.15 | 6.34 | 5.42 | 5.48 | 78,293 | -14.11% |
| 2026-08-12 | 6.02 | 6.6 | 5.8 | 6.38 | 305,052 | +3.74% |
| 2026-08-11 | 8.07 | 8.53 | 5.59 | 6.15 | 115,518 | -28.07% |
| 2026-08-10 | 6.79 | 8.65 | 6.4 | 8.55 | 72,276 | +24.45% |
| 2026-08-07 | 6.58 | 7.75 | 6.44 | 6.87 | 52,930 | +2.84% |
| 2026-08-06 | 6.63 | 7 | 6.09 | 6.68 | 39,402 | +1.37% |
| 2026-08-05 | 6.03 | 7 | 5.79 | 6.59 | 98,205 | +0.92% |
| 2026-08-04 | 5.4 | 6.55 | 4.97 | 6.53 | 347,393 | +20.04% |
| 2026-08-03 | 5.15 | 6.24 | 4.96 | 5.44 | 3,099,813 | +4.02% |
| 2026-07-31 | 4.47 | 5.42 | 4.401 | 5.23 | 265,334 | +13.45% |
| 2026-07-30 | 4.51 | 4.61 | 4.34 | 4.61 | 28,310 | +2.22% |
| 2026-07-29 | 4.45 | 5.209 | 4.45 | 4.51 | 72,031 | +1.12% |
| 2026-07-28 | 4 | 5 | 3.92 | 4.46 | 211,336 | +11.22% |
| 2026-07-27 | 3.42 | 4.42 | 3.42 | 4.01 | 112,254 | +6.64% |
| 2026-07-24 | 3.598 | 3.85 | 3.5 | 3.76 | 19,265 | +9.28% |
| 2026-07-23 | 3.332 | 3.738 | 3.22 | 3.441 | 37,778 | -6.54% |
| 2026-07-22 | 3.584 | 3.716 | 3.286 | 3.682 | 42,106 | -0.90% |
| 2026-07-21 | 3.569 | 3.716 | 3.447 | 3.716 | 7,110 | +2.08% |
| 2026-07-20 | 3.5 | 3.942 | 3.346 | 3.64 | 7,154 | -1.52% |
| 2026-07-17 | 3.636 | 3.92 | 3.515 | 3.696 | 6,654 | -3.30% |
| 2026-07-16 | 3.92 | 4.06 | 3.654 | 3.822 | 16,975 | +0.37% |
| 2026-07-15 | 3.584 | 4.304 | 3.485 | 3.808 | 109,041 | +11.48% |
| 2026-07-14 | 3.15 | 3.592 | 2.548 | 3.416 | 801,110 | -14.98% |
| 2026-07-13 | 4.2 | 4.2 | 4.018 | 4.018 | 2,258,223 | -2.71% |
| 2026-07-10 | 4.168 | 4.284 | 4.07 | 4.13 | 979 | +1.69% |
| 2026-07-09 | 4.158 | 4.214 | 4.061 | 4.061 | 2,798 | +1.01% |
| 2026-07-08 | 4.017 | 4.214 | 4.017 | 4.021 | 890 | -1.91% |
| 2026-07-07 | 4.13 | 4.347 | 4.091 | 4.099 | 8,990 | -2.43% |
| 2026-07-06 | 4.494 | 4.494 | 4.129 | 4.201 | 7,591 | -3.54% |
| 2026-07-02 | 4.34 | 4.619 | 4.339 | 4.355 | 3,277 | -0.13% |
| 2026-07-01 | 4.218 | 4.592 | 4.218 | 4.361 | 34,499 | +3.76% |
| 2026-06-30 | 4.298 | 4.411 | 4.2 | 4.203 | 3,159 | -0.10% |
| 2026-06-29 | 4.424 | 4.424 | 4.203 | 4.207 | 3,688 | -0.60% |
| 2026-06-26 | 4.34 | 4.424 | 4.2 | 4.232 | 6,353 | +0.10% |
| 2026-06-25 | 4.844 | 4.844 | 4.22 | 4.228 | 9,461 | -11.20% |
| 2026-06-24 | 4.872 | 4.872 | 4.761 | 4.761 | 2,127 | +0.77% |
| 2026-06-23 | 4.886 | 4.9 | 4.725 | 4.725 | 5,812 | -2.43% |
| 2026-06-22 | 5.166 | 5.166 | 4.843 | 4.843 | 5,050 | -5.23% |
| 2026-06-18 | 4.731 | 5.11 | 4.718 | 5.11 | 4,166 | +7.35% |
| 2026-06-17 | 4.76 | 4.855 | 4.76 | 4.76 | 2,368 | +1.19% |
| 2026-06-16 | 4.773 | 4.928 | 4.704 | 4.704 | 2,184 | -2.07% |
| 2026-06-15 | 4.889 | 4.956 | 4.76 | 4.803 | 17,357 | -2.17% |
| 2026-06-12 | 4.914 | 5.11 | 4.886 | 4.91 | 3,738 | -3.65% |
| 2026-06-11 | 4.97 | 5.18 | 4.906 | 5.096 | 6,775 | +1.82% |
| 2026-06-10 | 4.875 | 5.04 | 4.696 | 5.005 | 5,277 | -0.42% |
| 2026-06-09 | 4.914 | 5.068 | 4.789 | 5.026 | 13,149 | +1.41% |
| 2026-06-08 | 5.18 | 5.186 | 4.76 | 4.956 | 49,696 | -6.65% |
| 2026-06-05 | 5.344 | 5.46 | 5.18 | 5.309 | 7,380 | -4.96% |
| 2026-06-04 | 5.354 | 5.59 | 5.321 | 5.586 | 10,850 | +3.64% |
| 2026-06-03 | 5.485 | 5.772 | 5.247 | 5.39 | 12,514 | -2.18% |
| 2026-06-02 | 5.585 | 6.02 | 5.187 | 5.51 | 41,679 | +0.90% |
| 2026-06-01 | 5.417 | 5.6 | 5.18 | 5.461 | 4,765 | +0.80% |
| 2026-05-29 | 5.446 | 5.526 | 5.04 | 5.418 | 5,494 | +0.03% |
| 2026-05-28 | 5.488 | 5.488 | 5.177 | 5.417 | 7,887 | +1.52% |
| 2026-05-27 | 5.25 | 5.561 | 5.181 | 5.335 | 3,088 | -2.98% |
| 2026-05-26 | 5.6 | 5.74 | 5.25 | 5.499 | 7,412 | -1.75% |
| 2026-05-22 | 5.6 | 5.726 | 5.369 | 5.597 | 3,346 | -0.05% |
| 2026-05-21 | 5.74 | 5.74 | 5.46 | 5.6 | 7,709 | -4.60% |
| 2026-05-20 | 5.741 | 5.879 | 5.739 | 5.87 | 2,276 | -1.32% |
| 2026-05-19 | 5.782 | 5.949 | 5.782 | 5.949 | 2,579 | -0.84% |
| 2026-05-18 | 5.76 | 6.026 | 5.718 | 5.999 | 11,124 | -2.61% |
| 2026-05-15 | 5.937 | 6.16 | 5.876 | 6.16 | 3,936 | +0.09% |
| 2026-05-14 | 6.091 | 6.16 | 5.87 | 6.154 | 6,308 | +0.59% |
| 2026-05-13 | 5.936 | 6.419 | 5.908 | 6.118 | 2,415 | -0.84% |