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 16, 2024 4.600 4.600 4.170 4.580 2,613 -0.02(-0.35%)
May 15, 2024 4.600 4.600 4.530 4.596 2,949 -0.00(-0.09%)
May 14, 2024 4.600 4.600 4.480 4.600 4,760 +0.09(+2.00%)
May 13, 2024 4.700 4.700 4.470 4.510 1,085 -0.19(-4.04%)
May 10, 2024 4.610 4.710 4.440 4.700 1,312 +0.08(+1.73%)
May 09, 2024 4.620 4.620 4.615 4.620 3,080 -0.03(-0.68%)
May 08, 2024 4.690 4.690 4.652 4.652 745 -0.05(-1.03%)
May 07, 2024 4.550 4.700 4.480 4.700 2,979 +0.17(+3.87%)
May 06, 2024 4.590 4.700 4.320 4.525 9,750 -0.18(-3.93%)
May 03, 2024 4.740 4.750 4.700 4.710 8,014 -0.04(-0.84%)
May 02, 2024 4.770 4.890 4.700 4.750 5,357 +0.04(+0.85%)
May 01, 2024 4.660 4.910 4.660 4.710 2,078 -0.04(-0.84%)
Apr 30, 2024 4.660 4.840 4.660 4.750 4,359 +0.08(+1.71%)
Apr 29, 2024 4.570 4.790 4.570 4.670 5,090 -0.01(-0.21%)
Apr 26, 2024 4.830 4.830 4.496 4.680 4,174 -0.13(-2.70%)
Apr 25, 2024 4.480 4.810 4.480 4.810 5,171 +0.25(+5.48%)
Apr 24, 2024 4.720 4.770 4.560 4.560 1,417 -0.09(-1.94%)
Apr 23, 2024 4.690 4.800 4.370 4.650 7,272 -0.05(-1.06%)
Apr 22, 2024 4.750 4.750 4.590 4.700 4,420 -0.07(-1.47%)
Apr 19, 2024 4.700 4.780 4.630 4.770 6,246 +0.36(+8.16%)
Apr 18, 2024 4.660 4.784 4.310 4.410 3,985 +0.00(+0.00%)
Apr 17, 2024 4.640 4.640 4.293 4.410 4,744 -0.04(-0.90%)
Apr 16, 2024 4.670 4.800 4.410 4.450 3,833 +0.04(+0.91%)
Apr 15, 2024 4.470 4.800 4.195 4.410 13,316 -0.08(-1.79%)
Apr 12, 2024 4.690 5.000 4.039 4.491 16,145 -0.31(-6.45%)
Apr 11, 2024 4.740 5.070 4.590 4.800 26,594 -0.02(-0.41%)
Apr 10, 2024 4.920 5.340 4.420 4.820 115,365 -0.10(-2.03%)
Apr 09, 2024 5.080 5.080 4.910 4.920 5,772 -0.12(-2.38%)
Apr 08, 2024 5.000 5.294 4.990 5.040 14,958 +0.17(+3.49%)
Apr 05, 2024 5.000 5.080 4.870 4.870 4,681 -0.23(-4.51%)
Apr 04, 2024 4.940 5.100 4.750 5.100 9,899 +0.29(+6.03%)
Apr 03, 2024 5.010 5.090 4.720 4.810 5,910 -0.08(-1.64%)
Apr 02, 2024 5.150 5.150 4.800 4.890 15,260 -0.41(-7.74%)
Apr 01, 2024 5.150 5.340 4.856 5.300 22,519 +0.20(+3.92%)
Mar 28, 2024 4.850 5.100 4.615 5.100 22,830 +0.34(+7.14%)
Mar 27, 2024 4.710 4.970 4.510 4.760 28,377 -0.02(-0.42%)
Mar 26, 2024 4.570 4.780 4.540 4.780 21,664 +0.20(+4.37%)
Mar 25, 2024 4.670 4.720 4.400 4.580 22,188 -0.02(-0.43%)
Mar 22, 2024 4.490 4.650 4.450 4.600 15,834 +0.05(+1.10%)
Mar 21, 2024 4.570 4.710 4.430 4.550 55,426 -0.09(-1.94%)
Mar 20, 2024 4.740 4.740 4.310 4.640 73,277 -0.10(-2.11%)
Mar 19, 2024 4.520 4.770 4.150 4.740 70,410 +0.35(+7.97%)
Mar 18, 2024 3.890 4.500 3.820 4.390 104,598 +0.58(+15.22%)
Mar 15, 2024 3.790 3.950 3.500 3.810 86,809 -0.12(-3.05%)
Mar 14, 2024 4.100 4.260 3.620 3.930 166,009 -0.30(-7.09%)
Mar 13, 2024 4.010 4.600 4.010 4.230 527,443 +0.07(+1.68%)
Mar 12, 2024 4.010 6.380 3.760 4.160 23,708,168 +1.06(+34.19%)
Mar 11, 2024 2.940 3.157 2.770 3.100 785,036 +0.28(+9.93%)
Mar 08, 2024 2.760 2.940 2.590 2.820 13,961 +0.16(+6.02%)
Mar 07, 2024 2.420 2.690 2.420 2.660 20,896 +0.33(+14.16%)
Mar 06, 2024 2.410 2.410 2.280 2.330 10,985 +0.02(+0.65%)
Mar 05, 2024 2.290 2.410 2.230 2.315 8,656 +0.00(+0.22%)
Mar 04, 2024 2.330 2.360 2.120 2.310 29,959 +0.27(+13.24%)
Mar 01, 2024 2.080 2.328 2.040 2.040 20,068 -0.01(-0.49%)
Feb 29, 2024 2.250 2.330 2.000 2.050 3,668 -0.18(-8.07%)
Feb 28, 2024 2.460 2.500 2.020 2.230 26,099 -0.30(-11.86%)
Feb 27, 2024 2.610 2.760 2.500 2.530 12,408 -0.27(-9.64%)
Feb 26, 2024 2.860 2.950 2.800 2.800 6,629 -0.03(-1.06%)
Feb 23, 2024 2.970 3.098 2.650 2.830 14,068 -0.20(-6.58%)
Feb 22, 2024 3.200 3.210 2.972 3.029 22,642 -0.19(-5.92%)
Feb 21, 2024 3.190 3.290 3.160 3.220 4,076 +0.07(+2.22%)
Feb 20, 2024 3.460 3.460 3.150 3.150 16,851 -0.10(-3.08%)
Feb 16, 2024 3.480 3.800 3.110 3.250 71,058 +0.00(+0.00%)
Feb 15, 2024 3.020 3.390 2.970 3.250 18,410 +0.23(+7.70%)
Feb 14, 2024 3.210 3.320 2.840 3.018 34,031 -0.46(-13.29%)
Feb 13, 2024 3.670 3.670 3.450 3.480 13,938 -0.27(-7.20%)
Feb 12, 2024 3.520 4.400 3.310 3.750 55,649 +3.29(+717.17%)
Feb 09, 2024 0.5200 0.5301 0.4480 0.4589 163,365 -0.04(-8.22%)
Feb 08, 2024 0.5137 0.5300 0.4900 0.5000 109,582 -0.00(-0.20%)
Feb 07, 2024 0.5320 0.5500 0.5010 0.5010 52,904 -0.03(-5.83%)
Feb 06, 2024 0.5210 0.5525 0.5210 0.5320 24,849 -0.02(-3.26%)
Feb 05, 2024 0.5900 0.5900 0.5210 0.5499 42,233 -0.04(-6.80%)
Feb 02, 2024 0.6110 0.6200 0.5833 0.5900 47,158 -0.03(-4.10%)
Feb 01, 2024 0.6400 0.6400 0.5911 0.6152 65,769 +0.01(+1.69%)
Jan 31, 2024 0.6157 0.6319 0.5767 0.6050 86,427 -0.01(-2.25%)
Jan 30, 2024 0.5590 0.6197 0.5590 0.6189 47,535 +0.06(+10.72%)
Jan 29, 2024 0.5700 0.5700 0.5400 0.5590 13,607 +0.02(+3.52%)
Jan 26, 2024 0.5210 0.5400 0.5210 0.5400 5,170 -0.01(-1.33%)
Jan 25, 2024 0.5500 0.5500 0.5213 0.5473 4,421 +0.01(+1.31%)
Jan 24, 2024 0.5500 0.5590 0.5402 0.5402 5,671 +0.00(+0.02%)
Jan 23, 2024 0.5610 0.5780 0.5401 0.5401 8,892 -0.01(-1.80%)
Jan 22, 2024 0.5800 0.5807 0.5500 0.5500 14,064 -0.00(-0.09%)
Jan 19, 2024 0.5500 0.5600 0.5419 0.5505 11,129 +0.03(+5.66%)
Jan 18, 2024 0.5600 0.5600 0.5210 0.5210 5,377 -0.03(-4.98%)
Jan 17, 2024 0.5300 0.5600 0.5299 0.5483 8,993 +0.01(+1.73%)
Jan 16, 2024 0.5260 0.5390 0.5210 0.5390 13,645 +0.02(+2.96%)
Jan 12, 2024 0.5100 0.5279 0.5100 0.5235 5,303 +0.00(+0.00%)
Jan 11, 2024 0.5300 0.5300 0.5000 0.5235 30,298 -0.05(-8.14%)
Jan 10, 2024 0.5900 0.5900 0.4900 0.5699 56,005 +0.01(+1.59%)
Jan 09, 2024 0.5900 0.5900 0.5607 0.5610 14,712 -0.01(-1.04%)
Jan 08, 2024 0.5800 0.5900 0.5669 0.5669 24,053 -0.01(-0.98%)
Jan 05, 2024 0.5600 0.5800 0.5600 0.5725 49,997 +0.04(+8.02%)
Jan 04, 2024 0.5348 0.5593 0.4700 0.5300 35,157 -0.05(-8.60%)
Jan 03, 2024 0.5835 0.5835 0.5236 0.5799 28,658 +0.02(+3.57%)
Jan 02, 2024 0.5400 0.5599 0.5400 0.5599 12,974 +0.02(+3.69%)
Dec 29, 2023 0.5130 0.5400 0.5001 0.5400 18,481 +0.04(+8.00%)
Dec 28, 2023 0.5200 0.5300 0.5000 0.5000 26,146 +0.00(+0.00%)
Dec 27, 2023 0.5310 0.5310 0.5000 0.5000 13,237 -0.03(-5.66%)
Dec 26, 2023 0.5500 0.5500 0.5100 0.5300 7,700 +0.02(+3.92%)
Dec 22, 2023 0.5300 0.5300 0.5100 0.5100 10,779 -0.01(-1.72%)
Dec 21, 2023 0.5300 0.5300 0.5100 0.5189 4,098 -0.00(-0.17%)
Dec 20, 2023 0.5450 0.5450 0.4910 0.5198 17,669 +0.01(+1.92%)
Dec 19, 2023 0.5100 0.5250 0.4900 0.5100 19,466 -0.00(-0.39%)
Dec 18, 2023 0.5100 0.5400 0.5100 0.5120 27,360 +0.01(+2.40%)
Dec 15, 2023 0.5000 0.5200 0.4900 0.5000 3,995 -0.02(-3.85%)
Dec 14, 2023 0.5200 0.5250 0.5080 0.5200 6,260 +0.00(+0.46%)
Dec 13, 2023 0.5080 0.5400 0.5000 0.5176 5,788 +0.02(+3.31%)
Dec 12, 2023 0.5100 0.5400 0.5010 0.5010 4,382 -0.01(-1.76%)
Dec 11, 2023 0.5000 0.5300 0.4100 0.5100 46,161 -0.03(-5.56%)
Dec 08, 2023 0.5300 0.5400 0.5000 0.5400 4,418 +0.03(+4.85%)
Dec 07, 2023 0.5300 0.5300 0.4971 0.5150 13,197 -0.01(-2.65%)
Dec 06, 2023 0.5150 0.5300 0.4901 0.5290 9,214 +0.01(+1.73%)
Dec 05, 2023 0.5000 0.5300 0.5000 0.5200 12,930 -0.01(-1.07%)
Dec 04, 2023 0.4700 0.5256 0.4540 0.5256 72,867 +0.04(+8.82%)
Dec 01, 2023 0.5004 0.5198 0.4591 0.4830 42,102 -0.02(-3.40%)
Nov 30, 2023 0.4846 0.5100 0.4800 0.5000 70,378 +0.07(+16.25%)
Nov 29, 2023 0.4300 0.4489 0.4049 0.4301 61,549 +0.01(+2.11%)
Nov 28, 2023 0.5100 0.5100 0.4000 0.4212 101,870 -0.08(-15.78%)
Nov 27, 2023 0.5000 0.5001 0.4765 0.5001 11,706 +0.02(+3.97%)
Nov 24, 2023 0.4900 0.5145 0.4700 0.4810 8,804 -0.04(-6.87%)
Nov 22, 2023 0.5000 0.5236 0.4701 0.5165 2,850 +0.04(+8.97%)
Nov 21, 2023 0.4900 0.5147 0.4700 0.4740 16,813 -0.03(-5.20%)
Nov 20, 2023 0.4737 0.5200 0.4737 0.5000 2,556 +0.01(+2.04%)
Nov 17, 2023 0.4900 0.4900 0.4810 0.4900 10,558 -0.03(-4.97%)
Nov 16, 2023 0.5200 0.5200 0.4884 0.5156 3,536 +0.02(+3.12%)
Nov 15, 2023 0.4840 0.5082 0.4800 0.5000 12,456 -0.00(-0.02%)
Nov 14, 2023 0.5110 0.5250 0.4820 0.5001 4,944 -0.01(-1.94%)
Nov 13, 2023 0.4970 0.5110 0.4800 0.5100 3,918 -0.00(-0.20%)
Nov 10, 2023 0.5149 0.5149 0.4789 0.5110 1,038 +0.01(+2.34%)
Nov 09, 2023 0.5040 0.5183 0.4801 0.4993 22,222 -0.02(-3.65%)
Nov 08, 2023 0.5000 0.5183 0.5045 0.5182 3,465 +0.01(+1.97%)
Nov 07, 2023 0.4319 0.5100 0.4300 0.5082 33,571 +0.06(+12.91%)
Nov 06, 2023 0.4200 0.4617 0.4200 0.4501 23,783 -0.04(-7.41%)
Nov 03, 2023 0.4702 0.5199 0.4702 0.4861 12,297 -0.03(-5.61%)
Nov 02, 2023 0.4601 0.5150 0.4601 0.5150 4,017 +0.00(+0.19%)
Nov 01, 2023 0.5200 0.5365 0.5140 0.5140 7,545 -0.02(-2.98%)
Oct 31, 2023 0.5300 0.5300 0.5200 0.5298 4,551 -0.01(-1.69%)
Oct 30, 2023 0.5300 0.5399 0.5201 0.5389 10,115 +0.02(+3.63%)
Oct 27, 2023 0.4400 0.5200 0.4200 0.5200 38,769 +0.05(+11.11%)
Oct 26, 2023 0.5140 0.5141 0.4660 0.4680 33,717 -0.06(-11.70%)
Oct 25, 2023 0.5270 0.5340 0.5215 0.5300 12,026 -0.01(-1.30%)
Oct 24, 2023 0.5300 0.5374 0.5210 0.5370 12,357 +0.02(+3.25%)
Oct 23, 2023 0.5500 0.5500 0.5150 0.5201 34,878 -0.02(-3.67%)
Oct 20, 2023 0.5473 0.5584 0.5020 0.5399 8,509 +0.02(+3.57%)
Oct 19, 2023 0.5400 0.5500 0.5212 0.5213 6,895 -0.02(-3.46%)
Oct 18, 2023 0.5300 0.5400 0.5101 0.5400 21,101 -0.01(-1.82%)
Oct 17, 2023 0.5636 0.5636 0.5400 0.5500 4,232 +0.01(+1.85%)
Oct 16, 2023 0.5700 0.5790 0.4950 0.5400 25,695 -0.01(-1.82%)
Oct 13, 2023 0.5500 0.5500 0.5200 0.5500 8,300 +0.00(+0.00%)
Oct 12, 2023 0.6000 0.6100 0.5450 0.5500 13,681 -0.00(-0.09%)
Oct 11, 2023 0.5700 0.5800 0.5500 0.5505 26,737 +0.01(+1.57%)
Oct 10, 2023 0.5432 0.6100 0.5210 0.5420 9,601 -0.02(-3.21%)
Oct 09, 2023 0.8000 0.8000 0.5000 0.5600 91,147 -0.02(-3.45%)
Oct 06, 2023 0.5300 0.5800 0.5200 0.5800 25,396 +0.06(+11.54%)
Oct 05, 2023 0.5400 0.5400 0.5000 0.5200 16,682 +0.00(+0.56%)
Oct 04, 2023 0.5700 0.5659 0.5170 0.5171 15,511 +0.00(+0.41%)
Oct 03, 2023 0.5600 0.5637 0.5000 0.5150 13,511 +0.00(+0.23%)
Oct 02, 2023 0.5500 0.5500 0.5137 0.5138 15,573 -0.01(-2.32%)
Sep 29, 2023 0.5200 0.5260 0.5000 0.5260 11,321 +0.01(+1.15%)
Sep 28, 2023 0.5200 0.5200 0.5000 0.5200 5,463 +0.01(+1.82%)
Sep 27, 2023 0.5640 0.5800 0.5075 0.5107 15,848 -0.06(-11.18%)
Sep 26, 2023 0.5800 0.5800 0.5500 0.5750 14,938 +0.02(+4.36%)
Sep 25, 2023 0.6200 0.5663 0.5500 0.5510 32,782 -0.10(-15.23%)
Sep 22, 2023 0.6030 0.6500 0.6027 0.6500 12,782 +0.01(+1.72%)
Sep 21, 2023 0.6000 0.6400 0.6000 0.6390 48,349 +0.06(+10.65%)
Sep 20, 2023 0.5620 0.6400 0.5410 0.5775 43,599 +0.01(+1.32%)
Sep 19, 2023 0.5600 0.5700 0.5410 0.5700 5,613 +0.00(+0.00%)
Sep 18, 2023 0.5900 0.5900 0.5373 0.5700 12,361 +0.02(+2.91%)
Sep 15, 2023 0.5890 0.5890 0.5371 0.5539 21,848 -0.04(-6.12%)
Sep 14, 2023 0.5700 0.6000 0.5344 0.5900 50,732 +0.03(+5.77%)
Sep 13, 2023 0.5700 0.5700 0.5300 0.5578 22,513 +0.01(+2.03%)
Sep 12, 2023 0.5271 0.5600 0.5200 0.5467 19,366 +0.02(+3.72%)
Sep 11, 2023 0.5271 0.5500 0.5221 0.5271 7,696 +0.00(+0.02%)
Sep 08, 2023 0.5500 0.5500 0.5230 0.5270 11,924 -0.01(-2.41%)
Sep 07, 2023 0.5700 0.5700 0.5000 0.5400 36,323 +0.02(+3.45%)
Sep 06, 2023 0.4989 0.5299 0.4817 0.5220 8,973 +0.01(+2.76%)
Sep 05, 2023 0.5100 0.5400 0.4802 0.5080 21,887 +0.02(+4.68%)
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.