Singular People, S.A. (BME:SNG)
Spain · Delayed Price · Currency is EUR 1.990
+0.050 (2.58%)
At close: Mar 18, 2026
Singular People Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Mar 16, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 3,451 |
| Mar 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,387 |
| Mar 12, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | 1,304 |
| Mar 11, 2026 | 2.00 | 2.00 | 2.00 | 1.96 | 1.96 | - | 50 |
| Mar 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 6,564 |
| Mar 6, 2026 | 1.95 | 2.02 | 1.95 | 1.98 | 1.98 | 2.06% | 12,622 |
| Mar 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | 1,000 |
| Mar 4, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 0.50% | 6,406 |
| Mar 3, 2026 | 1.92 | 2.04 | 1.92 | 1.99 | 1.99 | 0.51% | 48,658 |
| Mar 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | 300 |
| Feb 27, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 2,545 |
| Feb 26, 2026 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | -1.02% | 4,590 |
| Feb 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 6,516 |
| Feb 24, 2026 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | - | 2,706 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 4,416 |
| Feb 19, 2026 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 904 |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500 |
| Feb 17, 2026 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | 2.04% | 11,499 |
| Feb 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 13, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -2.00% | 3,611 |
| Feb 12, 2026 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 3,080 |
| Feb 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 10, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 10,460 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 579 |
| Feb 6, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 945 |
| Feb 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1 |
| Feb 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,228 |
| Feb 3, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 5,259 |
| Feb 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,250 |
| Jan 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 781 |
| Jan 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 1,000 |
| Jan 28, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | 1,058 |
| Jan 27, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | 1,114 |
| Jan 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jan 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 1,500 |
| Jan 22, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | - | 2,674 |
| Jan 21, 2026 | 2.14 | 2.14 | 2.10 | 2.12 | 2.12 | -1.85% | 2,455 |
| Jan 20, 2026 | 2.14 | 2.14 | 2.14 | 2.16 | 2.16 | - | 252 |
| Jan 19, 2026 | 2.14 | 2.14 | 2.14 | 2.16 | 2.16 | - | 67 |
| Jan 16, 2026 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | -1.82% | 3,087 |
| Jan 15, 2026 | 2.16 | 2.16 | 2.16 | 2.20 | 2.20 | - | 150 |
| Jan 14, 2026 | 2.16 | 2.16 | 2.16 | 2.20 | 2.20 | - | 17 |
| Jan 13, 2026 | 2.04 | 2.20 | 2.04 | 2.20 | 2.20 | 7.84% | 35,709 |
| Jan 12, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 7,581 |
| Jan 9, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 4.52% | 9,978 |
| Jan 8, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 6,178 |
| Jan 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |