Singularity Future Techno... (SGLY)
0.80
-0.01 (-1.64%)
At close: Mar 28, 2025, 3:59 PM
0.77
-3.72%
After-hours: Mar 28, 2025, 04:43 PM EDT
SGLY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.80 | 0.85 | 0.77 | 0.81 | 0.00 | 0.00% | 114,617 |
| Mar 26, 2025 | 0.85 | 0.89 | 0.75 | 0.81 | -0.07 | -7.95% | 268,041 |
| Mar 25, 2025 | 1.41 | 1.41 | 0.80 | 0.88 | -0.61 | -40.94% | 1,327,400 |
| Mar 24, 2025 | 1.48 | 1.55 | 1.13 | 1.49 | -0.19 | -11.31% | 2,645,700 |
| Mar 21, 2025 | 0.69 | 1.86 | 0.69 | 1.68 | 0.99 | 143.48% | 30,758,246 |
| Mar 20, 2025 | 0.76 | 0.80 | 0.67 | 0.69 | -0.09 | -11.54% | 42,700 |
| Mar 19, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.02 | 2.63% | 13,477 |
| Mar 18, 2025 | 0.79 | 0.79 | 0.74 | 0.76 | 0.02 | 2.70% | 9,000 |
| Mar 17, 2025 | 0.74 | 0.80 | 0.73 | 0.74 | -0.02 | -2.63% | 7,100 |
| Mar 14, 2025 | 0.82 | 0.83 | 0.75 | 0.76 | -0.05 | -6.17% | 16,704 |
| Mar 13, 2025 | 0.82 | 0.84 | 0.75 | 0.81 | 0.01 | 1.25% | 52,200 |
| Mar 12, 2025 | 0.79 | 0.81 | 0.73 | 0.80 | -0.02 | -2.44% | 9,320 |
| Mar 11, 2025 | 0.80 | 0.83 | 0.74 | 0.82 | -0.01 | -1.20% | 9,100 |
| Mar 10, 2025 | 0.83 | 0.83 | 0.75 | 0.83 | -0.01 | -1.19% | 19,982 |
| Mar 7, 2025 | 0.74 | 0.84 | 0.74 | 0.84 | 0.10 | 13.51% | 16,737 |
| Mar 6, 2025 | 0.70 | 0.74 | 0.69 | 0.74 | 0.05 | 7.25% | 17,600 |
| Mar 5, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | -0.05 | -6.76% | 31,924 |
| Mar 4, 2025 | 0.75 | 0.78 | 0.69 | 0.74 | -0.02 | -2.63% | 41,729 |
| Mar 3, 2025 | 0.79 | 0.82 | 0.76 | 0.76 | -0.04 | -5.00% | 36,200 |
| Feb 28, 2025 | 0.77 | 0.84 | 0.77 | 0.80 | -0.01 | -1.23% | 28,534 |
| Feb 27, 2025 | 0.87 | 0.90 | 0.81 | 0.81 | -0.04 | -4.71% | 22,333 |
| Feb 26, 2025 | 0.86 | 0.93 | 0.85 | 0.85 | -0.01 | -1.16% | 48,783 |
| Feb 25, 2025 | 0.94 | 0.95 | 0.77 | 0.86 | -0.07 | -7.53% | 149,700 |
| Feb 24, 2025 | 0.82 | 0.98 | 0.82 | 0.93 | 0.10 | 12.05% | 124,328 |
| Feb 21, 2025 | 0.82 | 0.85 | 0.79 | 0.83 | 0.03 | 3.75% | 48,549 |
| Feb 20, 2025 | 0.85 | 0.88 | 0.78 | 0.80 | -0.05 | -5.88% | 61,641 |
| Feb 19, 2025 | 0.91 | 0.91 | 0.83 | 0.85 | -0.01 | -1.16% | 45,900 |
| Feb 18, 2025 | 0.84 | 0.95 | 0.82 | 0.86 | 0.01 | 1.18% | 72,217 |
| Feb 14, 2025 | 0.90 | 0.91 | 0.83 | 0.85 | -0.02 | -2.30% | 47,032 |
| Feb 13, 2025 | 0.89 | 0.90 | 0.82 | 0.87 | -0.02 | -2.25% | 84,100 |
| Feb 12, 2025 | 0.97 | 0.98 | 0.84 | 0.89 | -0.06 | -6.32% | 170,002 |
| Feb 11, 2025 | 0.95 | 0.97 | 0.90 | 0.95 | 0.01 | 1.06% | 28,800 |
| Feb 10, 2025 | 1.03 | 1.03 | 0.91 | 0.94 | -0.09 | -8.74% | 148,300 |
| Feb 7, 2025 | 1.11 | 1.12 | 1.00 | 1.03 | 0.00 | 0.00% | 240,200 |
| Feb 6, 2025 | 1.01 | 1.05 | 0.93 | 1.03 | -0.01 | -0.96% | 275,900 |
| Feb 5, 2025 | 1.05 | 1.17 | 0.98 | 1.04 | -0.01 | -0.95% | 727,757 |
| Feb 4, 2025 | 1.19 | 1.20 | 0.98 | 1.05 | -0.09 | -7.89% | 1,722,200 |
| Feb 3, 2025 | 0.67 | 1.50 | 0.67 | 1.14 | 0.45 | 65.22% | 58,883,800 |
| Jan 31, 2025 | 0.91 | 0.91 | 0.66 | 0.69 | -0.22 | -24.18% | 595,300 |
| Jan 30, 2025 | 1.02 | 1.09 | 0.90 | 0.91 | -0.12 | -11.65% | 287,900 |
| Jan 29, 2025 | 1.17 | 1.25 | 1.00 | 1.03 | -0.15 | -12.71% | 301,300 |
| Jan 28, 2025 | 1.48 | 1.50 | 1.15 | 1.18 | -0.30 | -20.27% | 244,800 |
| Jan 27, 2025 | 1.59 | 1.64 | 1.48 | 1.48 | -0.15 | -9.20% | 215,300 |
| Jan 24, 2025 | 2.29 | 2.30 | 1.57 | 1.63 | -1.01 | -38.26% | 923,432 |
| Jan 23, 2025 | 3.67 | 3.71 | 2.47 | 2.64 | -1.06 | -28.65% | 870,823 |
| Jan 22, 2025 | 3.33 | 5.49 | 3.10 | 3.70 | 0.10 | 2.78% | 1,450,300 |
| Jan 21, 2025 | 3.07 | 3.71 | 2.80 | 3.60 | 0.52 | 16.88% | 347,800 |
| Jan 17, 2025 | 2.96 | 3.25 | 2.66 | 3.08 | 0.14 | 4.76% | 217,116 |
| Jan 16, 2025 | 2.46 | 2.97 | 2.41 | 2.94 | 0.52 | 21.49% | 149,635 |
| Jan 15, 2025 | 2.45 | 2.48 | 2.31 | 2.42 | -0.02 | -0.82% | 88,321 |