Singular People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	2.82	2.82	2.82	2.82	2.82	-2.08%	2,635
Aug 27, 2025	2.88	2.88	2.88	2.88	2.88	-	-
Aug 26, 2025	2.88	2.88	2.88	2.88	2.88	-	-
Aug 25, 2025	2.82	2.88	2.80	2.88	2.88	1.41%	6,769
Aug 22, 2025	2.80	2.90	2.80	2.84	2.84	0.71%	4,863
Aug 21, 2025	2.90	2.92	2.82	2.82	2.82	-3.42%	8,419
Aug 20, 2025	2.96	2.98	2.92	2.92	2.92	-0.68%	4,500
Aug 19, 2025	2.94	2.94	2.94	2.94	2.94	0.68%	2,156
Aug 18, 2025	2.92	2.98	2.92	2.92	2.92	-0.68%	2,150
Aug 15, 2025	2.88	2.94	2.88	2.94	2.94	-	9,987
Aug 14, 2025	2.92	2.94	2.92	2.94	2.94	-1.34%	995
Aug 13, 2025	2.98	3.00	2.98	2.98	2.98	2.05%	5,805
Aug 12, 2025	2.90	2.94	2.90	2.92	2.92	-	400
Aug 11, 2025	2.92	2.92	2.92	2.92	2.92	-	-
Aug 8, 2025	2.96	2.96	2.96	2.92	2.92	-	1,550
Aug 7, 2025	2.92	2.92	2.92	2.92	2.92	-1.35%	760
Aug 6, 2025	2.96	2.96	2.96	2.96	2.96	-	-
Aug 5, 2025	2.96	3.00	2.88	2.96	2.96	1.37%	14,458
Aug 4, 2025	2.92	2.92	2.92	2.92	2.92	-0.68%	2,354
Aug 1, 2025	2.94	2.96	2.92	2.94	2.94	1.38%	3,473
Jul 31, 2025	2.98	2.98	2.90	2.90	2.90	-2.03%	7,080
Jul 30, 2025	2.98	3.00	2.94	2.96	2.96	-0.67%	6,935
Jul 29, 2025	2.96	2.98	2.92	2.98	2.98	0.68%	7,253
Jul 28, 2025	2.86	2.98	2.86	2.96	2.96	2.78%	8,194
Jul 25, 2025	2.88	2.88	2.88	2.88	2.88	-	1,614
Jul 24, 2025	2.86	2.88	2.86	2.88	2.88	-0.69%	2,486
Jul 23, 2025	2.88	2.92	2.82	2.90	2.90	2.11%	30,669
Jul 22, 2025	2.84	2.84	2.84	2.84	2.84	-	-
Jul 21, 2025	2.88	2.94	2.84	2.84	2.84	-1.39%	27,794
Jul 18, 2025	2.86	2.88	2.80	2.88	2.88	2.13%	32,838
Jul 17, 2025	2.72	2.84	2.72	2.82	2.82	4.44%	25,067
Jul 16, 2025	2.64	2.80	2.64	2.70	2.70	3.05%	33,933
Jul 15, 2025	2.62	2.62	2.62	2.62	2.62	0.77%	11,144
Jul 14, 2025	2.64	2.64	2.60	2.60	2.60	1.56%	11,505
Jul 11, 2025	2.56	2.60	2.50	2.56	2.56	1.59%	15,412
Jul 10, 2025	2.40	2.64	2.40	2.52	2.52	4.13%	203,050
Jul 9, 2025	2.44	2.44	2.44	2.42	2.42	-	410
Jul 8, 2025	2.40	2.44	2.40	2.42	2.42	0.83%	4,861
Jul 7, 2025	2.40	2.40	2.40	2.40	2.40	-	475
Jul 4, 2025	2.42	2.42	2.36	2.40	2.40	0.84%	4,015
Jul 3, 2025	2.38	2.38	2.38	2.38	2.38	-1.65%	1,300
Jul 2, 2025	2.38	2.46	2.38	2.42	2.42	-	2,549
Jul 1, 2025	2.42	2.42	2.42	2.42	2.42	-1.63%	1,536
Jun 30, 2025	2.42	2.46	2.42	2.46	2.46	-	3,560
Jun 27, 2025	2.46	2.46	2.46	2.46	2.46	-	2,238
Jun 26, 2025	2.40	2.46	2.40	2.46	2.46	0.82%	6,726
Jun 25, 2025	2.44	2.44	2.42	2.44	2.44	0.83%	8,901
Jun 24, 2025	2.44	2.44	2.42	2.42	2.42	-0.82%	9,908
Jun 23, 2025	2.46	2.46	2.44	2.44	2.44	-0.81%	12,596
Jun 20, 2025	2.48	2.48	2.46	2.46	2.46	-0.81%	2,700