Singular People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.47	2.53	2.46	2.46	2.46	-5.38%	33,401
Jun 4, 2026	2.52	2.60	2.51	2.60	2.60	4.00%	19,751
Jun 3, 2026	2.38	2.50	2.38	2.50	2.50	5.04%	19,855
Jun 2, 2026	2.38	2.38	2.38	2.38	2.38	-	2,500
Jun 1, 2026	2.36	2.38	2.35	2.38	2.38	-	8,179
May 29, 2026	2.36	2.40	2.36	2.38	2.38	-1.24%	9,753
May 28, 2026	2.37	2.41	2.35	2.41	2.41	2.55%	25,463
May 27, 2026	2.30	2.35	2.30	2.35	2.35	0.86%	7,664
May 26, 2026	2.33	2.33	2.28	2.33	2.33	2.64%	18,639
May 25, 2026	2.27	2.27	2.27	2.27	2.27	-2.16%	1,124
May 22, 2026	2.32	2.32	2.27	2.32	2.32	0.87%	4,274
May 21, 2026	2.29	2.30	2.29	2.30	2.30	0.88%	8,596
May 20, 2026	2.22	2.28	2.22	2.28	2.28	1.79%	13,078
May 19, 2026	2.24	2.24	2.24	2.24	2.24	-	-
May 18, 2026	2.18	2.28	2.18	2.24	2.24	3.70%	32,168
May 15, 2026	2.16	2.17	2.16	2.16	2.16	0.93%	6,158
May 14, 2026	2.15	2.16	2.14	2.14	2.14	0.47%	5,285
May 13, 2026	2.13	2.13	2.13	2.13	2.13	1.43%	11,503
May 12, 2026	2.10	2.14	2.10	2.10	2.10	-2.33%	4,002
May 11, 2026	2.13	2.15	2.10	2.15	2.15	0.47%	21,227
May 8, 2026	2.15	2.19	2.13	2.14	2.14	-0.47%	5,261
May 7, 2026	2.15	2.15	2.15	2.15	2.15	-	-
May 6, 2026	2.15	2.15	2.15	2.15	2.15	-	-
May 5, 2026	2.14	2.20	2.12	2.15	2.15	0.94%	32,125
May 4, 2026	2.05	2.13	2.05	2.13	2.13	2.40%	10,267
Apr 30, 2026	2.05	2.10	2.05	2.08	2.08	0.97%	17,733
Apr 29, 2026	2.06	2.06	2.06	2.06	2.06	-0.48%	624
Apr 28, 2026	2.07	2.07	2.07	2.07	2.07	-1.43%	500
Apr 27, 2026	2.10	2.10	2.10	2.10	2.10	-	8,307
Apr 24, 2026	2.04	2.10	2.04	2.10	2.10	5.00%	20,341
Apr 23, 2026	2.04	2.04	2.04	2.00	2.00	-	50
Apr 22, 2026	1.98	2.04	1.98	2.00	2.00	-0.50%	6,212
Apr 21, 2026	1.98	2.01	1.98	2.01	2.01	-0.50%	3,635
Apr 20, 2026	1.98	1.98	1.98	2.02	2.02	-	350
Apr 17, 2026	2.00	2.02	1.98	2.02	2.02	1.00%	7,100
Apr 16, 2026	2.01	2.01	2.00	2.00	2.00	-2.91%	5,000
Apr 15, 2026	2.06	2.06	2.06	2.06	2.06	3.00%	2,500
Apr 14, 2026	2.00	2.00	2.00	2.00	2.00	-	2,500
Apr 13, 2026	1.95	2.00	1.95	2.00	2.00	1.52%	2,889
Apr 10, 2026	2.00	2.00	1.97	1.97	1.97	-2.48%	5,000
Apr 9, 2026	2.02	2.02	2.00	2.02	2.02	-0.98%	10,500
Apr 8, 2026	2.07	2.07	2.04	2.04	2.04	0.99%	4,351
Apr 7, 2026	2.02	2.02	2.02	2.02	2.02	-0.98%	1,915
Apr 2, 2026	2.04	2.04	2.02	2.04	2.04	-0.97%	10,045
Apr 1, 2026	2.02	2.06	2.00	2.06	2.06	0.98%	16,575
Mar 31, 2026	2.04	2.04	2.04	2.04	2.04	-	-
Mar 30, 2026	2.04	2.04	2.04	2.04	2.04	-	-
Mar 27, 2026	2.04	2.04	2.02	2.04	2.04	-0.97%	1,336
Mar 26, 2026	2.08	2.08	2.06	2.06	2.06	-3.74%	3,970
Mar 25, 2026	2.10	2.14	2.10	2.14	2.14	4.90%	12,100