Singular People, S.A. (BME:SNG)
Spain flag Spain · Delayed Price · Currency is EUR
2.360
+0.040 (1.72%)
Oct 1, 2025, 3:33 PM CET

Singular People Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20252.302.362.302.362.361.72%2,988
Sep 30, 20252.342.342.322.322.32-1.69%3,860
Sep 29, 20252.362.362.322.362.36-4,315
Sep 26, 20252.362.362.362.362.36-0.84%5,525
Sep 25, 20252.402.442.382.382.38-0.83%5,796
Sep 24, 20252.382.382.382.402.40-10,600
Sep 23, 20252.422.422.402.402.40-0.83%6,577
Sep 22, 20252.422.422.422.422.42--
Sep 19, 20252.422.422.422.422.42-0.82%1,361
Sep 18, 20252.422.422.422.442.44-84
Sep 17, 20252.442.442.422.442.44-1,284
Sep 16, 20252.462.462.442.442.440.83%2,415
Sep 15, 20252.422.422.382.422.421.68%1,574
Sep 12, 20252.402.402.382.382.38-0.83%2,881
Sep 11, 20252.402.402.402.402.40-104
Sep 10, 20252.402.402.402.402.40-784
Sep 9, 20252.502.502.402.402.40-4.76%16,782
Sep 8, 20252.642.722.522.522.52-5.26%19,504
Sep 5, 20252.702.702.642.662.66-2.21%4,073
Sep 4, 20252.742.762.702.722.72-2.16%4,850
Sep 3, 20252.822.822.782.782.78-0.71%2,692
Sep 2, 20252.822.822.802.802.80-0.71%1,862
Sep 1, 20252.822.822.822.822.82-1,717
Aug 29, 20252.822.822.822.822.82--
Aug 28, 20252.822.822.822.822.82-2.08%2,635
Aug 27, 20252.882.882.882.882.88--
Aug 26, 20252.882.882.882.882.88--
Aug 25, 20252.822.882.802.882.881.41%6,769
Aug 22, 20252.802.902.802.842.840.71%4,863
Aug 21, 20252.902.922.822.822.82-3.42%8,419
Aug 20, 20252.962.982.922.922.92-0.68%4,500
Aug 19, 20252.942.942.942.942.940.68%2,156
Aug 18, 20252.922.982.922.922.92-0.68%2,150
Aug 15, 20252.882.942.882.942.94-9,987
Aug 14, 20252.922.942.922.942.94-1.34%995
Aug 13, 20252.983.002.982.982.982.05%5,805
Aug 12, 20252.902.942.902.922.92-400
Aug 11, 20252.922.922.922.922.92--
Aug 8, 20252.962.962.962.922.92-1,550
Aug 7, 20252.922.922.922.922.92-1.35%760
Aug 6, 20252.962.962.962.962.96--
Aug 5, 20252.963.002.882.962.961.37%14,458
Aug 4, 20252.922.922.922.922.92-0.68%2,354
Aug 1, 20252.942.962.922.942.941.38%3,473
Jul 31, 20252.982.982.902.902.90-2.03%7,080
Jul 30, 20252.983.002.942.962.96-0.67%6,935
Jul 29, 20252.962.982.922.982.980.68%7,253
Jul 28, 20252.862.982.862.962.962.78%8,194
Jul 25, 20252.882.882.882.882.88-1,614
Jul 24, 20252.862.882.862.882.88-0.69%2,486