Singularity Future Techno... (SINO)
NASDAQ: SINO
· Real-Time Price · USD
4.19
0.07 (1.70%)
At close: Jan 07, 2022, 6:00 AM
SINO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2022 | 4.02 | 4.37 | 3.83 | 4.19 | 4.19 | 1.70% | 2,418,106 |
| Jan 5, 2022 | 5.09 | 5.38 | 4.11 | 4.12 | 4.12 | -20.62% | 1,839,869 |
| Jan 4, 2022 | 5.11 | 5.41 | 5.02 | 5.19 | 5.19 | -1.33% | 1,876,991 |
| Jan 3, 2022 | 4.87 | 5.42 | 4.80 | 5.26 | 5.26 | 10.27% | 3,485,328 |
| Dec 31, 2021 | 4.53 | 4.83 | 4.47 | 4.77 | 4.77 | 6.24% | 348,636 |
| Dec 30, 2021 | 4.38 | 4.65 | 4.00 | 4.49 | 4.49 | -1.54% | 1,970,867 |
| Dec 29, 2021 | 4.46 | 4.61 | 4.25 | 4.56 | 4.56 | 2.24% | 542,633 |
| Dec 28, 2021 | 4.25 | 4.51 | 4.21 | 4.46 | 4.46 | 3.24% | 524,536 |
| Dec 27, 2021 | 3.89 | 4.52 | 3.84 | 4.32 | 4.32 | 11.92% | 2,213,381 |
| Dec 23, 2021 | 4.23 | 4.23 | 3.80 | 3.86 | 3.86 | -8.75% | 1,412,491 |
| Dec 22, 2021 | 3.80 | 4.25 | 3.74 | 4.23 | 4.23 | 13.40% | 1,096,067 |
| Dec 21, 2021 | 3.90 | 3.91 | 3.70 | 3.73 | 3.73 | -3.62% | 420,406 |
| Dec 20, 2021 | 3.65 | 3.90 | 3.64 | 3.87 | 3.87 | 2.93% | 583,365 |
| Dec 17, 2021 | 3.68 | 3.80 | 3.60 | 3.76 | 3.76 | 4.44% | 765,721 |
| Dec 16, 2021 | 3.74 | 3.82 | 3.56 | 3.60 | 3.60 | -3.74% | 611,802 |
| Dec 15, 2021 | 3.57 | 3.77 | 3.55 | 3.74 | 3.74 | 6.86% | 532,872 |
| Dec 14, 2021 | 3.52 | 3.73 | 3.47 | 3.50 | 3.50 | -1.13% | 1,370,985 |
| Dec 13, 2021 | 3.46 | 3.61 | 3.39 | 3.54 | 3.54 | 1.14% | 543,818 |
| Dec 10, 2021 | 3.57 | 3.64 | 3.39 | 3.50 | 3.50 | -2.78% | 801,524 |
| Dec 9, 2021 | 3.52 | 3.72 | 3.51 | 3.60 | 3.60 | 0.84% | 342,691 |