Singular People, S.A. (BME:SNG)
Spain · Delayed Price · Currency is EUR 2.540
0.00 (0.00%)
Oct 22, 2025, 1:36 PM CET
Singular People Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -2.31% | 5,000 |
| Oct 20, 2025 | 2.52 | 2.60 | 2.52 | 2.60 | 2.60 | 1.56% | 1,354 |
| Oct 17, 2025 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 4.07% | 22,550 |
| Oct 16, 2025 | 2.60 | 2.60 | 2.46 | 2.46 | 2.46 | -5.38% | 8,734 |
| Oct 15, 2025 | 2.76 | 2.76 | 2.58 | 2.60 | 2.60 | -5.11% | 12,302 |
| Oct 14, 2025 | 2.68 | 2.74 | 2.62 | 2.74 | 2.74 | 3.79% | 16,843 |
| Oct 13, 2025 | 2.44 | 2.64 | 2.42 | 2.64 | 2.64 | 10.00% | 148,210 |
| Oct 10, 2025 | 2.34 | 2.46 | 2.32 | 2.40 | 2.40 | 3.45% | 39,491 |
| Oct 9, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | 1.75% | 1,691 |
| Oct 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 350 |
| Oct 7, 2025 | 2.30 | 2.32 | 2.26 | 2.28 | 2.28 | -2.56% | 5,203 |
| Oct 6, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 3, 2025 | 2.34 | 2.38 | 2.34 | 2.34 | 2.34 | 0.86% | 5,093 |
| Oct 2, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -1.69% | 716 |
| Oct 1, 2025 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | 1.72% | 2,988 |
| Sep 30, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -1.69% | 3,860 |
| Sep 29, 2025 | 2.36 | 2.36 | 2.32 | 2.36 | 2.36 | - | 4,315 |
| Sep 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 5,525 |
| Sep 25, 2025 | 2.40 | 2.44 | 2.38 | 2.38 | 2.38 | -0.83% | 5,796 |
| Sep 24, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | - | 10,600 |
| Sep 23, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 6,577 |
| Sep 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Sep 19, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | 1,361 |
| Sep 18, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | - | 84 |
| Sep 17, 2025 | 2.44 | 2.44 | 2.42 | 2.44 | 2.44 | - | 1,284 |
| Sep 16, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | 0.83% | 2,415 |
| Sep 15, 2025 | 2.42 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | 1,574 |
| Sep 12, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.38 | -0.83% | 2,881 |
| Sep 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 104 |
| Sep 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 784 |
| Sep 9, 2025 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.76% | 16,782 |
| Sep 8, 2025 | 2.64 | 2.72 | 2.52 | 2.52 | 2.52 | -5.26% | 19,504 |
| Sep 5, 2025 | 2.70 | 2.70 | 2.64 | 2.66 | 2.66 | -2.21% | 4,073 |
| Sep 4, 2025 | 2.74 | 2.76 | 2.70 | 2.72 | 2.72 | -2.16% | 4,850 |
| Sep 3, 2025 | 2.82 | 2.82 | 2.78 | 2.78 | 2.78 | -0.71% | 2,692 |
| Sep 2, 2025 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -0.71% | 1,862 |
| Sep 1, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 1,717 |
| Aug 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| 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 |