Skip to main content
logo
Singular People, S.A. (BME:SNG)
Spain flag Spain · Delayed Price · Currency is EUR
1.960
-0.040 (-2.00%)
Sep 16, 2026, 5:06 PM CET

Singular People Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20262.002.011.951.961.96-2.00%8,989
Sep 15, 20262.002.002.002.002.00-361
Sep 14, 20262.042.042.042.002.00-2
Sep 11, 20262.002.042.002.002.00-3,475
Sep 10, 20262.002.002.002.002.00-0.99%2,500
Sep 9, 20262.022.022.022.022.02--
Sep 8, 20262.002.002.002.022.02-125
Sep 7, 20262.022.082.022.022.02-1.94%552
Sep 4, 20262.022.022.022.062.06-300
Sep 3, 20262.062.062.062.062.06--
Sep 2, 20262.022.082.002.062.061.98%5,202
Sep 1, 20262.022.022.022.022.02-933
Aug 31, 20262.082.082.022.022.02-1.94%10,225
Aug 28, 20262.062.062.062.062.06--
Aug 27, 20262.072.102.002.062.061.98%24,887
Aug 26, 20262.022.022.022.022.020.50%689
Aug 25, 20262.102.102.012.012.01-4.29%5,025
Aug 24, 20262.092.102.092.102.103.45%5,150
Aug 21, 20262.032.092.032.032.03-3.33%501
Aug 20, 20262.102.102.102.102.10--
Aug 19, 20262.002.102.002.102.105.00%11,170
Aug 18, 20262.012.012.002.002.00-0.50%11,225
Aug 17, 20262.082.082.012.012.01-2.90%54,101
Aug 14, 20262.082.082.082.072.07-144
Aug 13, 20262.072.072.072.072.070.49%970
Aug 12, 20262.002.062.002.062.063.00%3,310
Aug 11, 20262.072.072.002.002.00-1.96%58,990
Aug 10, 20262.042.052.042.042.04-20,067
Aug 7, 20262.052.072.042.042.04-1.92%11,791
Aug 6, 20262.092.102.082.082.081.46%15,852
Aug 5, 20262.052.092.042.052.05-1.91%12,839
Aug 4, 20262.052.102.052.092.09-0.48%11,150
Aug 3, 20262.062.102.062.102.101.94%32,200
Jul 31, 20262.042.102.042.062.06-0.96%29,340
Jul 30, 20262.082.082.052.082.08-0.48%2,150
Jul 29, 20262.052.052.052.092.09-50
Jul 28, 20262.072.092.072.092.090.97%6,292
Jul 27, 20262.072.072.072.072.07-1,547
Jul 24, 20262.102.102.062.072.070.49%13,203
Jul 23, 20262.102.102.062.062.06-1.90%18,818
Jul 22, 20262.092.102.092.102.10-14,255
Jul 21, 20262.102.102.102.102.10-4,255
Jul 20, 20262.102.102.102.102.10--
Jul 17, 20262.102.142.082.102.101.94%23,995
Jul 16, 20262.102.102.062.062.06-1.90%2,450
Jul 15, 20262.052.102.052.102.103.45%13,370
Jul 14, 20262.112.122.022.032.03-5.58%21,150
Jul 13, 20262.162.162.152.152.152.38%5,727
Jul 10, 20262.102.102.102.102.10-2.33%3,170
Jul 9, 20262.152.152.152.152.15--