XNAS
Datos históricos de Singularity Future Technology Ltd.
Singularity Future Technology Ltd. · SGLY
$0.71
▼ -0.01 (-1.36%)
Última operación · 11/10/2026, 20:33:24 UTC
- Variación en el periodo
- −92.86%
- Máximo
- US$14.28
- 21 de enero de 2026
- Mínimo
- US$0.66
- 8 de octubre de 2026
- Volumen medio diario
- 0.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.71 | 0.72 | 0.68 | 0.72 | +1.31% | 55,730.373 |
| 8 oct 2026 | 0.75 | 0.75 | 0.66 | 0.71 | −4.82% | 292,524.348 |
| 7 oct 2026 | 0.79 | 0.79 | 0.74 | 0.75 | −6.98% | 75,629.226 |
| 6 oct 2026 | 0.89 | 0.91 | 0.75 | 0.80 | −18.10% | 762,956.509 |
| 5 oct 2026 | 0.74 | 1.10 | 0.73 | 0.98 | +34.10% | 7.55 M |
| 2 oct 2026 | 0.76 | 0.80 | 0.72 | 0.73 | −6.22% | 45,273.195 |
| 1 oct 2026 | 0.77 | 0.79 | 0.74 | 0.78 | +1.83% | 33,690.104 |
| 30 sep 2026 | 0.82 | 0.84 | 0.75 | 0.77 | −3.42% | 58,750.61 |
| 29 sep 2026 | 0.84 | 0.85 | 0.77 | 0.79 | −5.18% | 46,821.898 |
| 28 sep 2026 | 0.87 | 0.87 | 0.82 | 0.84 | −3.87% | 57,065.674 |
| 25 sep 2026 | 1.01 | 1.04 | 0.81 | 0.87 | −15.61% | 377,216.951 |
| 24 sep 2026 | 1.02 | 1.05 | 1.02 | 1.03 | −0.96% | 100,530.674 |
| 23 sep 2026 | 1.07 | 1.09 | 1.02 | 1.04 | −2.80% | 129,487.615 |
| 22 sep 2026 | 1.08 | 1.12 | 1.05 | 1.07 | −0.93% | 149,783.11 |
| 21 sep 2026 | 1.15 | 1.18 | 1.05 | 1.08 | −5.26% | 202,642.365 |
| 18 sep 2026 | 1.13 | 1.16 | 1.06 | 1.14 | 0.00% | 214,717.854 |
| 17 sep 2026 | 1.21 | 1.22 | 1.13 | 1.14 | −7.32% | 139,732.875 |
| 16 sep 2026 | 1.31 | 1.31 | 1.16 | 1.23 | −6.82% | 250,308.414 |
| 15 sep 2026 | 1.34 | 1.35 | 1.25 | 1.32 | −2.94% | 167,429.454 |
| 14 sep 2026 | 1.50 | 1.50 | 1.30 | 1.36 | −14.47% | 280,863.318 |
| 11 sep 2026 | 1.82 | 1.83 | 1.52 | 1.59 | −18.88% | 659,646.236 |
| 10 sep 2026 | 1.93 | 2.22 | 1.85 | 1.96 | +3.70% | 2 M |
| 9 sep 2026 | 1.62 | 1.94 | 1.61 | 1.89 | +19.62% | 1.59 M |
| 8 sep 2026 | 1.45 | 1.60 | 1.45 | 1.58 | +14.49% | 645,033.35 |
| 4 sep 2026 | 1.44 | 1.46 | 1.35 | 1.38 | −6.12% | 173,193.9 |
| 3 sep 2026 | 1.49 | 1.50 | 1.41 | 1.47 | −2.00% | 103,923.305 |
| 2 sep 2026 | 1.40 | 1.50 | 1.38 | 1.50 | +8.70% | 176,034.466 |
| 1 sep 2026 | 1.33 | 1.45 | 1.31 | 1.38 | +1.47% | 179,239.031 |
| 31 ago 2026 | 1.44 | 1.46 | 1.29 | 1.36 | −7.48% | 389,082.68 |
| 28 ago 2026 | 2.01 | 2.02 | 1.33 | 1.47 | −27.59% | 574,486.284 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.