Singular Health Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.34	0.36	0.33	0.34	0.34	-1.47%	505,484
Sep 2, 2025	0.35	0.35	0.33	0.34	0.34	3.03%	500,287
Sep 1, 2025	0.35	0.35	0.33	0.33	0.33	-5.71%	677,037
Aug 29, 2025	0.33	0.36	0.32	0.35	0.35	7.69%	1,587,637
Aug 28, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	472,044
Aug 27, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	1,399,106
Aug 26, 2025	0.31	0.32	0.31	0.32	0.32	1.59%	480,986
Aug 25, 2025	0.32	0.32	0.31	0.32	0.32	-	467,929
Aug 22, 2025	0.34	0.34	0.31	0.32	0.32	-1.56%	621,016
Aug 21, 2025	0.33	0.33	0.31	0.32	0.32	-	1,132,044
Aug 20, 2025	0.35	0.35	0.32	0.32	0.32	-8.57%	1,356,203
Aug 19, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	1,631,845
Aug 18, 2025	0.32	0.33	0.31	0.33	0.33	3.13%	672,803
Aug 15, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	591,265
Aug 14, 2025	0.33	0.33	0.32	0.33	0.33	-	736,318
Aug 13, 2025	0.32	0.33	0.31	0.33	0.33	4.84%	671,694
Aug 12, 2025	0.34	0.34	0.31	0.31	0.31	-6.06%	909,083
Aug 11, 2025	0.31	0.34	0.31	0.33	0.33	4.76%	1,107,334
Aug 8, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	316,154
Aug 7, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	348,229
Aug 6, 2025	0.33	0.33	0.30	0.31	0.31	-4.69%	1,309,457
Aug 5, 2025	0.31	0.34	0.31	0.32	0.32	3.23%	1,118,791
Aug 4, 2025	0.31	0.32	0.30	0.31	0.31	-1.59%	781,713
Aug 1, 2025	0.31	0.33	0.31	0.32	0.32	5.00%	1,023,799
Jul 31, 2025	0.31	0.32	0.28	0.30	0.30	-4.76%	1,787,313
Jul 30, 2025	0.32	0.32	0.30	0.32	0.32	-3.08%	471,492
Jul 29, 2025	0.34	0.34	0.32	0.33	0.33	-1.52%	288,264
Jul 28, 2025	0.33	0.34	0.33	0.33	0.33	-	489,803
Jul 25, 2025	0.31	0.35	0.31	0.33	0.33	4.76%	1,602,461
Jul 24, 2025	0.30	0.32	0.30	0.32	0.32	1.61%	653,860
Jul 23, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	1,413,176
Jul 22, 2025	0.32	0.33	0.31	0.32	0.32	-3.08%	336,856
Jul 21, 2025	0.34	0.34	0.32	0.33	0.33	-4.41%	461,530
Jul 18, 2025	0.31	0.35	0.31	0.34	0.34	7.94%	1,810,982
Jul 17, 2025	0.33	0.34	0.31	0.32	0.32	-3.08%	918,222
Jul 16, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	699,436
Jul 15, 2025	0.33	0.34	0.33	0.34	0.34	-1.47%	852,473
Jul 14, 2025	0.36	0.36	0.33	0.34	0.34	-4.23%	968,355
Jul 11, 2025	0.37	0.37	0.35	0.36	0.36	-	155,115
Jul 10, 2025	0.36	0.36	0.36	0.36	0.36	-1.39%	46,048
Jul 9, 2025	0.37	0.37	0.35	0.36	0.36	1.41%	431,129
Jul 8, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	734,886
Jul 7, 2025	0.37	0.38	0.36	0.37	0.37	-	544,353
Jul 4, 2025	0.39	0.39	0.37	0.37	0.37	-2.67%	313,311
Jul 3, 2025	0.38	0.39	0.38	0.38	0.38	-	217,325
Jul 2, 2025	0.40	0.40	0.38	0.38	0.38	-6.25%	1,199,853
Jul 1, 2025	0.39	0.41	0.38	0.40	0.40	8.11%	1,985,263
Jun 30, 2025	0.35	0.40	0.35	0.37	0.37	5.71%	1,877,821
Jun 27, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	881,490
Jun 26, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	1,513,445