Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singularity Future Technology Ltd. - Common Stock (NQ: SGLY )

4.580 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.530 4.590 4.351 4.500 211,684 -0.09(-1.96%)
May 27, 2022 4.660 4.800 4.520 4.590 171,924 +0.00(+0.00%)
May 26, 2022 4.410 4.700 4.391 4.590 198,299 +0.14(+3.15%)
May 25, 2022 4.250 4.580 4.250 4.450 404,692 +0.20(+4.71%)
May 24, 2022 4.530 4.660 4.250 4.250 345,326 -0.38(-8.21%)
May 23, 2022 4.620 4.820 4.560 4.630 136,378 -0.04(-0.86%)
May 20, 2022 4.730 4.850 4.515 4.670 254,637 -0.02(-0.43%)
May 19, 2022 4.590 4.830 4.480 4.690 180,042 +0.08(+1.74%)
May 18, 2022 4.570 4.840 4.530 4.610 333,500 -0.13(-2.74%)
May 17, 2022 4.770 4.980 4.630 4.740 600,235 +0.10(+2.16%)
May 16, 2022 4.580 4.850 4.510 4.640 273,216 -0.07(-1.49%)
May 13, 2022 4.720 4.820 4.550 4.710 287,131 +0.18(+3.97%)
May 12, 2022 4.300 4.800 4.080 4.530 514,240 +0.23(+5.35%)
May 11, 2022 4.500 4.790 4.260 4.300 384,875 -0.32(-6.93%)
May 10, 2022 4.470 4.850 4.470 4.620 370,346 +0.08(+1.76%)
May 09, 2022 4.130 4.600 4.050 4.540 437,490 +0.30(+7.08%)
May 06, 2022 4.510 4.660 4.215 4.240 460,633 -0.56(-11.67%)
May 05, 2022 4.670 5.200 4.510 4.800 2,129,393 -1.95(-28.89%)
May 04, 2022 6.230 6.830 6.060 6.750 266,491 +0.53(+8.52%)
May 03, 2022 5.990 6.340 5.990 6.220 185,148 +0.15(+2.47%)
May 02, 2022 5.630 6.070 5.620 6.070 143,325 +0.36(+6.30%)
Apr 29, 2022 5.870 6.080 5.570 5.710 325,946 -0.28(-4.67%)
Apr 28, 2022 5.960 6.090 5.660 5.990 257,650 +0.10(+1.70%)
Apr 27, 2022 5.660 6.239 5.660 5.890 336,880 +0.16(+2.79%)
Apr 26, 2022 5.830 6.070 5.670 5.730 242,004 -0.10(-1.72%)
Apr 25, 2022 6.240 6.390 5.800 5.830 439,734 -0.53(-8.33%)
Apr 22, 2022 6.420 6.799 6.300 6.360 238,312 -0.03(-0.47%)
Apr 21, 2022 6.540 6.640 6.220 6.390 258,810 -0.10(-1.54%)
Apr 20, 2022 6.660 6.780 6.410 6.490 230,977 -0.38(-5.53%)
Apr 19, 2022 6.170 6.960 6.150 6.870 489,544 +0.45(+7.01%)
Apr 18, 2022 6.470 6.970 6.370 6.420 560,839 -0.04(-0.62%)
Apr 14, 2022 8.150 8.150 6.300 6.460 1,569,036 -1.95(-23.19%)
Apr 13, 2022 8.700 9.690 8.360 8.410 1,427,368 -0.29(-3.33%)
Apr 12, 2022 7.440 9.160 7.220 8.700 2,120,228 +1.62(+22.88%)
Apr 11, 2022 11.00 11.30 7.040 7.080 2,916,503 -5.57(-44.03%)
Apr 08, 2022 19.69 19.69 12.26 12.65 2,360,475 -7.13(-36.05%)
Apr 07, 2022 17.72 19.86 17.35 19.78 1,180,079 +1.77(+9.83%)
Apr 06, 2022 17.02 18.08 16.11 18.01 908,036 +1.01(+5.94%)
Apr 05, 2022 14.84 17.34 14.50 17.00 1,825,886 +2.03(+13.56%)
Apr 04, 2022 12.46 15.03 11.90 14.97 1,594,998 +2.61(+21.12%)
Apr 01, 2022 14.01 14.40 12.04 12.36 1,524,721 -1.66(-11.84%)
Mar 31, 2022 13.49 14.09 12.72 14.02 1,761,778 +1.07(+8.26%)
Mar 30, 2022 12.18 13.15 12.18 12.95 356,741 +0.55(+4.44%)
Mar 29, 2022 11.86 12.40 10.90 12.40 693,760 +0.50(+4.20%)
Mar 28, 2022 11.53 12.25 11.21 11.90 543,676 +0.37(+3.21%)
Mar 25, 2022 11.30 12.04 10.74 11.53 1,571,842 +0.50(+4.53%)
Mar 24, 2022 9.110 11.15 8.740 11.03 2,215,256 +1.88(+20.55%)
Mar 23, 2022 8.980 9.250 8.635 9.150 322,422 +0.09(+0.99%)
Mar 22, 2022 8.920 9.340 8.720 9.060 292,277 -0.04(-0.44%)
Mar 21, 2022 9.170 9.690 8.690 9.100 941,940 +0.20(+2.25%)
Mar 18, 2022 9.900 10.52 8.900 8.900 1,293,823 -1.34(-13.09%)
Mar 17, 2022 8.760 10.50 8.650 10.24 1,172,383 +0.80(+8.47%)
Mar 16, 2022 7.370 9.470 7.370 9.440 2,051,257 +2.00(+26.88%)
Mar 15, 2022 7.570 7.950 7.110 7.440 454,168 -0.15(-1.98%)
Mar 14, 2022 8.090 8.230 7.530 7.590 497,799 -0.38(-4.77%)
Mar 11, 2022 7.020 8.190 6.960 7.970 1,015,149 +0.70(+9.63%)
Mar 10, 2022 7.260 7.580 6.850 7.270 603,506 -0.16(-2.15%)
Mar 09, 2022 6.200 7.500 6.070 7.430 1,045,170 +1.29(+21.01%)
Mar 08, 2022 5.700 6.990 5.700 6.140 1,313,586 +0.52(+9.25%)
Mar 07, 2022 5.570 5.860 5.530 5.620 842,952 -0.02(-0.35%)
Mar 04, 2022 7.070 7.180 5.420 5.640 944,704 -1.25(-18.14%)
Mar 03, 2022 6.900 7.200 6.740 6.890 570,964 -0.03(-0.43%)
Mar 02, 2022 7.020 7.070 6.510 6.920 298,658 -0.14(-1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.