Singular People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jan 6, 2026	2.00	2.00	1.99	2.00	2.00	-1.96%	3,020
Jan 5, 2026	2.00	2.04	2.00	2.04	2.04	-0.97%	10,971
Jan 2, 2026	2.04	2.06	1.97	2.06	2.06	0.98%	11,264
Dec 31, 2025	2.00	2.04	2.00	2.04	2.04	2.00%	3,129
Dec 30, 2025	2.00	2.04	1.99	2.00	2.00	-1.96%	21,165
Dec 29, 2025	2.02	2.08	2.02	2.04	2.04	-	11,348
Dec 24, 2025	2.08	2.08	2.00	2.04	2.04	-	6,848
Dec 23, 2025	2.04	2.04	2.00	2.04	2.04	2.00%	15,850
Dec 22, 2025	2.06	2.12	1.98	2.00	2.00	-4.76%	23,705
Dec 19, 2025	2.10	2.10	2.10	2.10	2.10	-	2,365
Dec 18, 2025	2.12	2.12	2.10	2.10	2.10	-0.94%	21,935
Dec 17, 2025	2.12	2.12	2.12	2.12	2.12	-	1,225
Dec 16, 2025	2.08	2.12	2.04	2.12	2.12	0.95%	6,085
Dec 15, 2025	2.10	2.10	2.08	2.10	2.10	-0.94%	4,555
Dec 12, 2025	2.22	2.22	2.12	2.12	2.12	-5.36%	16,549
Dec 11, 2025	2.30	2.30	2.22	2.24	2.24	-2.61%	14,527
Dec 10, 2025	2.38	2.38	2.30	2.30	2.30	-3.36%	5,531
Dec 9, 2025	2.30	2.38	2.30	2.38	2.38	1.71%	6,550
Dec 8, 2025	2.28	2.34	2.24	2.34	2.34	4.46%	9,450
Dec 5, 2025	2.14	2.24	2.12	2.24	2.24	6.67%	18,254
Dec 4, 2025	2.08	2.18	2.08	2.10	2.10	1.94%	31,884
Dec 3, 2025	2.04	2.06	2.02	2.06	2.06	1.98%	8,629
Dec 2, 2025	2.00	2.02	2.00	2.02	2.02	1.00%	6,108
Dec 1, 2025	2.02	2.04	2.00	2.00	2.00	-1.96%	19,201
Nov 28, 2025	2.04	2.04	2.04	2.04	2.04	-0.97%	4,359
Nov 27, 2025	2.08	2.08	2.06	2.06	2.06	-1.90%	6,633
Nov 26, 2025	2.12	2.12	2.10	2.10	2.10	-1.87%	12,400
Nov 25, 2025	2.14	2.14	2.14	2.14	2.14	0.94%	1,056
Nov 24, 2025	2.12	2.12	2.12	2.12	2.12	-	1,000
Nov 21, 2025	2.12	2.12	2.12	2.12	2.12	-0.93%	1,109
Nov 20, 2025	2.14	2.14	2.12	2.14	2.14	0.94%	2,290
Nov 19, 2025	2.12	2.12	2.12	2.12	2.12	-	-
Nov 18, 2025	2.20	2.20	2.08	2.12	2.12	-4.50%	16,019
Nov 17, 2025	2.26	2.26	2.22	2.22	2.22	-3.48%	9,218
Nov 14, 2025	2.28	2.32	2.26	2.30	2.30	-1.71%	17,398
Nov 13, 2025	2.22	2.34	2.22	2.34	2.34	4.46%	26,615
Nov 12, 2025	2.22	2.24	2.22	2.24	2.24	-	9,387
Nov 11, 2025	2.20	2.24	2.20	2.24	2.24	1.82%	3,027
Nov 10, 2025	2.32	2.32	2.20	2.20	2.20	-4.35%	8,927
Nov 7, 2025	2.42	2.46	2.20	2.30	2.30	-6.50%	23,043
Nov 6, 2025	2.40	2.46	2.40	2.46	2.46	0.82%	6,713
Nov 5, 2025	2.44	2.48	2.44	2.44	2.44	-2.40%	2,035