NASDAQ:SGLY | Historical Stock Price | Singularity Future Technology Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-05-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.93$10.73$59.68$332.02$1,847.05$10,275.302008-05-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$288.40$288.407,283——
2020-12-30$289.80$289.806,222——
2020-12-29$280.00$280.002,537——
2020-12-28$267.40$267.403,284——
2020-12-24$289.80$289.80816——
2020-12-23$288.40$288.401,124——
2020-12-22$295.40$295.401,434——
2020-12-21$302.40$302.402,368——
2020-12-18$305.20$305.202,779——
2020-12-17$299.60$299.602,837——
2020-12-16$301.00$301.001,458——
2020-12-15$295.40$295.401,588——
2020-12-14$289.80$289.804,566——
2020-12-11$317.80$317.802,894——
2020-12-10$308.00$308.005,439——
2020-12-09$337.40$337.4020,307——
2020-12-08$539.00$539.0016,463——
2020-12-07$490.00$490.003,382——
2020-12-04$399.00$399.004,796——
2020-12-03$340.20$340.201,330——
2020-12-02$313.60$313.60974——
2020-12-01$298.20$298.201,221——
2020-11-30$309.40$309.40941——
2020-11-27$302.40$302.40901——
2020-11-25$319.20$319.20853——
2020-11-24$330.40$330.40734——
2020-11-23$333.20$333.202,471——
2020-11-20$347.20$347.201,660——
2020-11-19$357.00$357.002,465——
2020-11-18$371.00$371.003,012——
2020-11-17$347.20$347.203,026——
2020-11-16$371.00$371.003,254——
2020-11-13$383.60$383.608,292——
2020-11-12$338.80$338.80106,092——
2020-11-11$270.20$270.2010,590——
2020-11-10$257.60$257.60638——
2020-11-09$254.80$254.801,485——
2020-11-06$267.40$267.401,111——
2020-11-05$254.80$254.80981——
2020-11-04$246.40$246.40894——
2020-11-03$253.40$253.40886——
2020-11-02$246.40$246.40831——
2020-10-30$259.00$259.00179——
2020-10-29$273.00$273.001,709——
2020-10-28$319.20$319.203,289——
2020-10-27$257.60$257.601,165——
2020-10-26$224.00$224.00216——
2020-10-23$224.00$224.00156——
2020-10-22$222.60$222.60515——
2020-10-21$212.80$212.80165——
2020-10-20$228.20$228.20207——
2020-10-19$238.00$238.0096——
2020-10-16$240.80$240.80191——
2020-10-15$228.20$228.20199——
2020-10-14$233.80$233.80305——
2020-10-13$238.00$238.00196——
2020-10-12$236.60$236.601,161——
2020-10-09$231.00$231.00159——
2020-10-08$228.20$228.2041——
2020-10-07$231.00$231.00756——
2020-10-06$228.20$228.20442——
2020-10-05$225.40$225.40291——
2020-10-02$221.20$221.20755——
2020-10-01$207.20$207.20749——
2020-09-30$198.80$198.801,029——
2020-09-29$222.60$222.605,103——
2020-09-28$238.00$238.00119——
2020-09-25$233.80$233.80160——
2020-09-24$226.80$226.8097——
2020-09-23$233.80$233.80134——
2020-09-22$243.60$243.60177——
2020-09-21$231.00$231.00275——
2020-09-18$231.00$231.00395——
2020-09-17$225.40$225.40466——
2020-09-16$229.60$229.60163——
2020-09-15$212.80$212.801,109——
2020-09-14$204.40$204.401,000——
2020-09-11$222.60$222.60138——
2020-09-10$225.40$225.40176——
2020-09-09$232.40$232.40410——
2020-09-08$226.80$226.80199——
2020-09-04$238.00$238.0087——
2020-09-03$235.20$235.20102——
2020-09-02$239.40$239.4078——
2020-09-01$240.80$240.80205——
2020-08-31$240.80$240.80110——
2020-08-28$249.20$249.20636——
2020-08-27$231.00$231.0064——
2020-08-26$240.80$240.80131——
2020-08-25$232.40$232.40601——
2020-08-24$256.20$256.20101——
2020-08-21$256.20$256.20343——
2020-08-20$278.60$278.602,551——
2020-08-19$275.80$275.80129——
2020-08-18$281.40$281.40209——
2020-08-17$289.80$289.80156——
2020-08-14$299.60$299.60101——
2020-08-13$294.00$294.00168——
2020-08-12$296.80$296.80964——
2020-08-11$282.80$282.80184——
2020-08-10$289.80$289.8064——
2020-08-07$296.80$296.8071——
2020-08-06$291.20$291.20179——
2020-08-05$299.60$299.60419——
2020-08-04$316.40$316.40256——
2020-08-03$329.00$329.001,709——
2020-07-31$302.40$302.40271——
2020-07-30$302.40$302.40101——
2020-07-29$308.00$308.00364——
2020-07-28$302.40$302.40201——
2020-07-27$295.40$295.40376——
2020-07-24$302.40$302.40106——
2020-07-23$317.80$317.80372——
2020-07-22$317.80$317.80324——
2020-07-21$324.80$324.801,266——
2020-07-20$294.00$294.00144——
2020-07-17$291.20$291.20471——
2020-07-16$301.00$301.00575——
2020-07-15$296.80$296.80996——
2020-07-14$263.20$263.20239——
2020-07-13$280.00$280.00669——
2020-07-10$303.80$303.802,209——
2020-07-09$280.00$280.001,049——
2020-07-08$312.20$312.20991——
2020-07-07$310.80$310.802,116——
2020-07-06$406.00$406.00444——
2020-07-02$455.00$455.00152——
2020-07-01$434.00$434.00291——
2020-06-30$427.00$427.00819——
2020-06-29$455.00$455.00385——
2020-06-26$469.00$469.001,229——
2020-06-25$546.00$546.0013,510——
2020-06-24$420.00$420.00156——
2020-06-23$427.00$427.00662——
2020-06-22$364.00$364.00236——
2020-06-19$413.00$413.00420——
2020-06-18$441.00$441.00630——
2020-06-17$378.00$378.00173——
2020-06-16$392.00$392.00414——
2020-06-15$371.00$371.00354——
2020-06-12$392.00$392.001,655——
2020-06-11$329.00$329.00376——
2020-06-10$343.00$343.00524——
2020-06-09$364.00$364.001,424——
2020-06-08$420.00$420.0011,391——
2020-06-05$308.00$308.00679——
2020-06-04$280.00$280.00213——
2020-06-03$273.00$273.00218——
2020-06-02$266.00$266.0085——
2020-06-01$266.00$266.0072——
2020-05-29$252.00$252.00177——
2020-05-28$259.00$259.0037——
2020-05-27$259.00$259.00157——
2020-05-26$266.00$266.00193——
2020-05-22$266.00$266.0049——
2020-05-21$280.00$280.00204——
2020-05-20$266.00$266.00152——
2020-05-19$266.00$266.00231——
2020-05-18$273.00$273.00275——
2020-05-15$259.00$259.0076——
2020-05-14$266.00$266.00177——
2020-05-13$280.00$280.00137——
2020-05-12$273.00$273.00143——
2020-05-11$294.00$294.00167——
2020-05-08$294.00$294.00451——
2020-05-07$280.00$280.00310——
2020-05-06$259.00$259.00104——
2020-05-05$266.00$266.0049——
2020-05-04$266.00$266.00245——
2020-05-01$273.00$273.00114——
2020-04-30$266.00$266.0095——
2020-04-29$273.00$273.0099——
2020-04-28$266.00$266.00133——
2020-04-27$273.00$273.00172——
2020-04-24$280.00$280.0091——
2020-04-23$280.00$280.00412——
2020-04-22$294.00$294.00290——
2020-04-21$329.00$329.002,486——
2020-04-20$315.00$315.00834——
2020-04-17$266.00$266.00173——
2020-04-16$245.00$245.00118——
2020-04-15$252.00$252.0091——
2020-04-14$266.00$266.0082——
2020-04-13$273.00$273.0077——
2020-04-09$266.00$266.00240——
2020-04-08$280.00$280.00176——
2020-04-07$245.00$245.0085——
2020-04-06$245.00$245.0029——
2020-04-03$245.00$245.0059——
2020-04-02$238.00$238.0016——
2020-04-01$238.00$238.0030——
2020-03-31$259.00$259.0065——
2020-03-30$259.00$259.00729——
2020-03-27$266.00$266.00721——
2020-03-26$245.00$245.0051——
2020-03-25$238.00$238.0037——
2020-03-24$245.00$245.0019——
2020-03-23$231.00$231.0025——
2020-03-20$217.00$217.0026——
2020-03-19$245.00$245.0024——
2020-03-18$224.00$224.0041——
2020-03-17$238.00$238.0026——
2020-03-16$224.00$224.00101——
2020-03-13$259.00$259.00117——
2020-03-12$280.00$280.0061——
2020-03-11$273.00$273.0071——
2020-03-10$273.00$273.0024——
2020-03-09$273.00$273.0031——
2020-03-06$301.00$301.0086——
2020-03-05$294.00$294.0029——
2020-03-04$280.00$280.00737——
2020-03-03$273.00$273.0074——
2020-03-02$245.00$245.0016——
2020-02-28$266.00$266.0015——
2020-02-27$266.00$266.00113——
2020-02-26$266.00$266.00111——
2020-02-25$280.00$280.0031——
2020-02-24$294.00$294.0017——
2020-02-21$308.00$308.005——
2020-02-20$308.00$308.0028——
2020-02-19$301.00$301.0064——
2020-02-18$287.00$287.0035——
2020-02-14$294.00$294.0015——
2020-02-13$287.00$287.0031——
2020-02-12$308.00$308.00127——
2020-02-11$301.00$301.0059——
2020-02-10$294.00$294.0025——
2020-02-07$294.00$294.0034——
2020-02-06$308.00$308.0045——
2020-02-05$315.00$315.0030——
2020-02-04$322.00$322.0038——
2020-02-03$322.00$322.00119——
2020-01-31$329.00$329.0084——
2020-01-30$322.00$322.0049——
2020-01-29$315.00$315.00225——
2020-01-28$329.00$329.0058——
2020-01-27$322.00$322.00126——
2020-01-24$350.00$350.0044——
2020-01-23$357.00$357.0038——
2020-01-22$364.00$364.0056——
2020-01-21$343.00$343.00125——
2020-01-17$322.00$322.0054——
2020-01-16$336.00$336.0043——
2020-01-15$350.00$350.0097——
2020-01-14$357.00$357.00385——
2020-01-13$301.00$301.0022——
2020-01-10$294.00$294.00181——
2020-01-09$294.00$294.00174——
2020-01-08$308.00$308.00116——
2020-01-07$308.00$308.0044——
2020-01-06$329.00$329.00123——
2020-01-03$329.00$329.0019——
2020-01-02$329.00$329.0016——