2m 2m 2m 2m 2m 2m 2m
SING FTR TECH (SGLY)
NASDAQ
$5.35-$0.09 (-1.65%)
Price as of Aug 03, 2026 7:57 PM EDT- $4.7MMarket Cap
- -59.49%1-Year Change
- Integrated Freight & LogisticsIndustry
SING FTR TECH (SGLY)
$5.35-$0.09 (-1.65%)
- 1 Month+24.90%Low Price$3.42High Price$5.44
- 3 Months-16.45%Low Price$3.42High Price$5.44
- 1 Year-59.49%Low Price$3.42High Price$5.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 5.15 | 6.24 | 4.96 | 5.44 | +4.02% | 3,099,799 |
07/31/2026 | 4.47 | 5.42 | 4.40 | 5.23 | +13.45% | 265,334 |
07/30/2026 | 4.51 | 4.61 | 4.34 | 4.61 | +2.22% | 28,310 |
07/29/2026 | 4.45 | 5.21 | 4.45 | 4.51 | +1.12% | 72,031 |
07/28/2026 | 4.00 | 5.00 | 3.92 | 4.46 | +11.22% | 211,336 |
07/27/2026 | 3.42 | 4.42 | 3.42 | 4.01 | +6.64% | 112,254 |
07/27/2026 |
1:14 Split | |||||
07/24/2026 | 3.60 | 3.85 | 3.50 | 3.76 | +9.28% | 269,712 |
07/23/2026 | 3.33 | 3.74 | 3.22 | 3.44 | -6.54% | 528,904 |
07/22/2026 | 3.58 | 3.72 | 3.29 | 3.68 | -0.90% | 589,492 |
07/21/2026 | 3.57 | 3.72 | 3.45 | 3.72 | +2.08% | 99,548 |
07/20/2026 | 3.50 | 3.94 | 3.35 | 3.64 | -1.52% | 100,158 |
07/17/2026 | 3.64 | 3.92 | 3.52 | 3.70 | -3.30% | 93,163 |
07/16/2026 | 3.92 | 4.06 | 3.65 | 3.82 | +0.37% | 237,655 |
07/15/2026 | 3.58 | 4.30 | 3.48 | 3.81 | +11.48% | 1,525,877 |
07/14/2026 | 3.15 | 3.59 | 2.55 | 3.42 | -14.98% | 11,184,556 |
07/13/2026 | 4.20 | 4.20 | 4.02 | 4.02 | -2.71% | 31,614,133 |
07/10/2026 | 4.17 | 4.28 | 4.07 | 4.13 | +1.69% | 13,713 |
07/09/2026 | 4.16 | 4.21 | 4.06 | 4.06 | +1.01% | 39,178 |
07/08/2026 | 4.02 | 4.21 | 4.02 | 4.02 | -1.91% | 12,465 |
07/07/2026 | 4.13 | 4.35 | 4.09 | 4.10 | -2.43% | 125,867 |
07/06/2026 | 4.49 | 4.49 | 4.13 | 4.20 | -3.54% | 106,278 |
07/02/2026 | 4.34 | 4.62 | 4.34 | 4.36 | -0.13% | 45,890 |
07/01/2026 | 4.22 | 4.59 | 4.22 | 4.36 | +3.76% | 482,988 |
06/30/2026 | 4.30 | 4.41 | 4.20 | 4.20 | -0.10% | 44,226 |
06/29/2026 | 4.42 | 4.42 | 4.20 | 4.21 | -0.60% | 51,643 |
06/26/2026 | 4.34 | 4.42 | 4.20 | 4.23 | +0.10% | 88,944 |
06/25/2026 | 4.84 | 4.84 | 4.22 | 4.23 | -11.20% | 132,465 |
06/24/2026 | 4.87 | 4.87 | 4.76 | 4.76 | +0.77% | 29,787 |
06/23/2026 | 4.89 | 4.90 | 4.73 | 4.73 | -2.43% | 81,380 |
06/22/2026 | 5.17 | 5.17 | 4.84 | 4.84 | -5.23% | 70,707 |
06/18/2026 | 4.73 | 5.11 | 4.72 | 5.11 | +7.35% | 58,331 |
06/17/2026 | 4.76 | 4.86 | 4.76 | 4.76 | +1.19% | 33,154 |
06/16/2026 | 4.77 | 4.93 | 4.70 | 4.70 | -2.07% | 30,576 |
06/15/2026 | 4.89 | 4.96 | 4.76 | 4.80 | -2.17% | 243,011 |
06/12/2026 | 4.91 | 5.11 | 4.89 | 4.91 | -3.65% | 52,341 |
06/11/2026 | 4.97 | 5.18 | 4.91 | 5.10 | +1.82% | 94,859 |
06/10/2026 | 4.87 | 5.04 | 4.70 | 5.01 | -0.42% | 73,891 |
06/09/2026 | 4.91 | 5.07 | 4.79 | 5.03 | +1.41% | 184,095 |
06/08/2026 | 5.18 | 5.19 | 4.76 | 4.96 | -6.65% | 695,754 |
06/05/2026 | 5.34 | 5.46 | 5.18 | 5.31 | -4.96% | 103,333 |
06/04/2026 | 5.35 | 5.59 | 5.32 | 5.59 | +3.64% | 151,907 |
06/03/2026 | 5.49 | 5.77 | 5.25 | 5.39 | -2.18% | 175,190 |
06/02/2026 | 5.58 | 6.02 | 5.19 | 5.51 | +0.90% | 583,509 |
06/01/2026 | 5.42 | 5.60 | 5.18 | 5.46 | +0.80% | 66,715 |
05/29/2026 | 5.45 | 5.53 | 5.04 | 5.42 | +0.03% | 76,927 |
05/28/2026 | 5.49 | 5.49 | 5.18 | 5.42 | +1.52% | 110,429 |
05/27/2026 | 5.25 | 5.56 | 5.18 | 5.34 | -2.98% | 43,241 |
05/26/2026 | 5.60 | 5.74 | 5.25 | 5.50 | -1.75% | 103,774 |
05/22/2026 | 5.60 | 5.73 | 5.37 | 5.60 | -0.05% | 46,851 |
05/21/2026 | 5.74 | 5.74 | 5.46 | 5.60 | -4.60% | 107,931 |
05/20/2026 | 5.74 | 5.88 | 5.74 | 5.87 | -1.32% | 31,875 |
05/19/2026 | 5.78 | 5.95 | 5.78 | 5.95 | -0.84% | 36,112 |
05/18/2026 | 5.76 | 6.03 | 5.72 | 6.00 | -2.61% | 155,743 |
05/15/2026 | 5.94 | 6.16 | 5.88 | 6.16 | +0.09% | 55,106 |
05/14/2026 | 6.09 | 6.16 | 5.87 | 6.15 | +0.59% | 88,324 |
05/14/2026 |
$0.83 Earnings | |||||
05/13/2026 | 5.94 | 6.42 | 5.91 | 6.12 | -0.84% | 33,822 |
05/12/2026 | 6.28 | 6.42 | 5.90 | 6.17 | +1.38% | 117,953 |
05/11/2026 | 6.28 | 6.28 | 5.88 | 6.09 | -5.09% | 31,818 |
05/08/2026 | 5.88 | 6.41 | 5.88 | 6.41 | +2.99% | 112,511 |
05/07/2026 | 6.31 | 6.33 | 5.96 | 6.23 | -3.24% | 39,602 |
05/06/2026 | 6.30 | 6.44 | 5.61 | 6.43 | -1.18% | 110,305 |
05/05/2026 | 6.37 | 6.55 | 6.27 | 6.51 | +2.22% | 152,498 |
05/04/2026 | 6.33 | 6.47 | 6.11 | 6.37 | -2.17% | 63,445 |
05/01/2026 | 6.55 | 6.55 | 6.12 | 6.51 | -1.67% | 87,985 |
04/30/2026 | 6.16 | 6.62 | 6.16 | 6.62 | +7.38% | 39,938 |
04/29/2026 | 6.28 | 6.65 | 6.06 | 6.17 | -7.81% | 74,393 |
04/28/2026 | 6.10 | 6.71 | 6.06 | 6.69 | +3.98% | 81,741 |
04/27/2026 | 6.41 | 6.54 | 5.95 | 6.43 | +2.11% | 82,531 |
04/24/2026 | 6.39 | 6.57 | 6.05 | 6.30 | -4.15% | 102,960 |
04/23/2026 | 6.33 | 6.72 | 6.30 | 6.57 | -1.82% | 100,559 |
04/22/2026 | 6.44 | 6.83 | 6.23 | 6.69 | -4.05% | 103,100 |
04/21/2026 | 6.05 | 7.14 | 5.87 | 6.98 | +11.85% | 273,251 |
04/20/2026 | 5.41 | 6.64 | 5.41 | 6.24 | +7.89% | 500,986 |
04/17/2026 | 5.62 | 6.20 | 5.46 | 5.78 | -7.15% | 574,037 |
04/16/2026 | 5.72 | 6.62 | 5.48 | 6.23 | +5.40% | 8,155,895 |
04/15/2026 | 6.02 | 6.06 | 5.56 | 5.91 | -3.52% | 9,835,182 |
04/14/2026 | 5.74 | 6.23 | 5.71 | 6.12 | +2.92% | 76,546 |
04/13/2026 | 6.16 | 6.16 | 5.94 | 5.95 | -0.01% | 277,612 |
04/10/2026 | 6.30 | 6.30 | 5.88 | 5.95 | +2.67% | 37,244 |
04/09/2026 | 5.88 | 6.02 | 5.80 | 5.80 | -1.45% | 15,040 |
04/08/2026 | 5.85 | 6.02 | 5.60 | 5.88 | +7.72% | 44,199 |
04/07/2026 | 5.77 | 5.85 | 5.34 | 5.46 | -3.46% | 63,083 |
04/06/2026 | 5.46 | 5.85 | 5.18 | 5.66 | +2.02% | 28,191 |
04/02/2026 | 5.37 | 5.84 | 5.37 | 5.54 | -1.00% | 22,544 |
04/01/2026 | 5.88 | 5.88 | 5.18 | 5.60 | -3.85% | 34,439 |
03/31/2026 | 6.16 | 6.16 | 5.65 | 5.82 | +0.73% | 63,440 |
03/30/2026 | 5.66 | 6.15 | 5.37 | 5.78 | +5.90% | 107,375 |
03/27/2026 | 5.64 | 5.64 | 5.32 | 5.46 | +1.01% | 40,225 |
03/26/2026 | 5.55 | 5.77 | 5.41 | 5.41 | -5.83% | 30,162 |
03/25/2026 | 5.67 | 6.02 | 5.46 | 5.74 | +6.33% | 34,263 |
03/24/2026 | 5.43 | 6.02 | 5.28 | 5.40 | +2.55% | 43,344 |
03/23/2026 | 5.21 | 5.46 | 5.21 | 5.26 | +4.16% | 49,292 |
03/20/2026 | 5.18 | 5.26 | 5.05 | 5.05 | -5.30% | 12,967 |
03/19/2026 | 5.39 | 5.47 | 5.34 | 5.34 | -6.75% | 43,155 |
03/18/2026 | 6.02 | 6.02 | 5.60 | 5.72 | +3.52% | 13,638 |
03/17/2026 | 5.49 | 5.72 | 5.39 | 5.53 | -3.28% | 20,747 |
03/16/2026 | 5.39 | 5.95 | 5.39 | 5.72 | +5.97% | 41,674 |
03/13/2026 | 5.39 | 5.46 | 5.39 | 5.39 | -1.33% | 4,723 |