Singular People, S.A. (BME:SNG)
Spain · Delayed Price · Currency is EUR 2.070
-0.030 (-1.43%)
Apr 28, 2026, 9:00 AM CET
Singular People Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | - | -1.43% | 1,000 |
| 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 |
| Mar 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 84 |
| Mar 23, 2026 | 2.18 | 2.18 | 2.04 | 2.04 | 2.04 | -6.42% | 13,701 |
| Mar 20, 2026 | 2.04 | 2.20 | 2.04 | 2.18 | 2.18 | 5.83% | 16,562 |
| Mar 19, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.52% | 19,601 |
| Mar 18, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 2.58% | 6,413 |
| Mar 17, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Mar 16, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | - | 3,451 |
| Mar 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 3,387 |
| Mar 12, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | 1,304 |
| Mar 11, 2026 | 2.00 | 2.00 | 2.00 | 1.96 | 1.96 | - | 50 |
| Mar 10, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 6,564 |
| Mar 6, 2026 | 1.95 | 2.02 | 1.95 | 1.98 | 1.98 | 2.06% | 12,622 |
| Mar 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | 1,000 |
| Mar 4, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 0.50% | 6,406 |
| Mar 3, 2026 | 1.92 | 2.04 | 1.92 | 1.99 | 1.99 | 0.51% | 48,658 |
| Mar 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.13% | 300 |
| Feb 27, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.03% | 2,545 |
| Feb 26, 2026 | 1.94 | 1.96 | 1.91 | 1.94 | 1.94 | -1.02% | 4,590 |
| Feb 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 6,516 |
| Feb 24, 2026 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | - | 2,706 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 4,416 |
| Feb 19, 2026 | 1.96 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 904 |
| Feb 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 500 |
| Feb 17, 2026 | 2.00 | 2.00 | 1.93 | 2.00 | 2.00 | 2.04% | 11,499 |
| Feb 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |