Skip to main content
SGLY logo

Singularity Future Technology Ltd.

SGLYNASDAQIndustrialsIntegrated Freight & Logistics

$0.36Today:- (-)1Y −43.31%

As of Oct 28, 2026 close

Market cap
$163.47K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.34$8.65
Volume (live)
-
Avg. volume (3M)
813.30K

Singularity Future Technology (SGLY) Historical Stock Prices

Analyze Singularity Future Technology (SGLY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Singularity Future Technology (SGLY) Interactive Price Chart

Interactive historical price chart showing Singularity Future Technology stock price movements and trends across multiple time periods.

Loading chart...

SGLY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SGLY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 20260.300.440.300.360.3613.41M
Oct 27, 20260.350.350.300.320.3235.05K
Oct 26, 20260.370.380.340.350.3527.55K
Oct 23, 20260.400.410.350.380.3868.31K
Oct 22, 20260.440.450.400.410.4133.10K
Oct 21, 20260.480.480.440.450.4549.13K
Oct 20, 20260.500.530.490.500.5056.86K
Oct 19, 20260.550.550.470.490.4985.11K
Oct 16, 20260.560.570.520.550.5554.27K
Oct 15, 20260.600.600.550.570.5772.14K
Oct 14, 20260.680.680.600.620.62130.77K
Oct 13, 20260.680.700.670.680.6844.30K
Oct 12, 20260.680.720.660.700.7038.99K
Oct 9, 20260.710.720.680.720.7255.73K
Oct 8, 20260.750.750.660.710.71292.52K
Oct 7, 20260.790.790.730.750.7575.63K
Oct 6, 20260.890.910.750.800.80762.96K
Oct 5, 20260.741.100.730.980.987.55M
Oct 2, 20260.760.800.720.730.7345.27K
Oct 1, 20260.770.790.740.780.7833.69K
Sep 30, 20260.820.840.750.770.7758.75K
Sep 29, 20260.840.850.770.790.7946.82K
Sep 28, 20260.870.870.820.840.8457.06K
Sep 25, 20261.011.030.810.870.87377.22K
Sep 24, 20261.021.051.021.031.03100.53K
Sep 23, 20261.071.081.021.041.04129.49K
Sep 22, 20261.081.121.051.071.07149.78K
Sep 21, 20261.151.181.051.081.08202.64K
Sep 18, 20261.131.161.061.141.14214.72K
Sep 17, 20261.211.221.131.141.14139.73K
Sep 16, 20261.311.311.161.231.23250.31K
Sep 15, 20261.341.341.251.321.32167.43K
Sep 14, 20261.501.501.301.361.36280.86K
Sep 11, 20261.821.821.521.591.59659.65K
Sep 10, 20261.932.221.851.961.962.00M
Sep 9, 20261.621.941.611.891.891.59M
Sep 8, 20261.451.601.451.581.58645.03K
Sep 4, 20261.441.461.351.381.38173.19K
Sep 3, 20261.491.501.411.471.47103.92K
Sep 2, 20261.401.501.381.501.50176.03K
Sep 1, 20261.331.451.311.381.38179.24K
Aug 31, 20261.441.461.291.361.36389.08K
Aug 28, 20262.012.021.331.471.47574.49K
Aug 27, 20261.962.101.912.032.03344.73K
Aug 26, 20262.132.211.931.931.931.43M
Aug 25, 20262.522.562.082.152.15759.64K
Aug 24, 20262.582.962.442.532.531.87M
Aug 21, 20263.033.082.562.572.571.37M
Aug 20, 20264.615.203.273.443.4445.07M
Aug 19, 20262.763.132.622.982.98416.10K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.