Singular People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.02	2.02	2.02	2.02	-	0.50%	1,378
Aug 25, 2026	2.10	2.10	2.01	2.01	2.01	-4.29%	5,025
Aug 24, 2026	2.09	2.10	2.09	2.10	2.10	3.45%	5,150
Aug 21, 2026	2.03	2.09	2.03	2.03	2.03	-3.33%	501
Aug 20, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Aug 19, 2026	2.00	2.10	2.00	2.10	2.10	5.00%	11,170
Aug 18, 2026	2.01	2.01	2.00	2.00	2.00	-0.50%	11,225
Aug 17, 2026	2.08	2.08	2.01	2.01	2.01	-2.90%	54,101
Aug 14, 2026	2.08	2.08	2.08	2.07	2.07	-	144
Aug 13, 2026	2.07	2.07	2.07	2.07	2.07	0.49%	970
Aug 12, 2026	2.00	2.06	2.00	2.06	2.06	3.00%	3,310
Aug 11, 2026	2.07	2.07	2.00	2.00	2.00	-1.96%	58,990
Aug 10, 2026	2.04	2.05	2.04	2.04	2.04	-	20,067
Aug 7, 2026	2.05	2.07	2.04	2.04	2.04	-1.92%	11,791
Aug 6, 2026	2.09	2.10	2.08	2.08	2.08	1.46%	15,852
Aug 5, 2026	2.05	2.09	2.04	2.05	2.05	-1.91%	12,839
Aug 4, 2026	2.05	2.10	2.05	2.09	2.09	-0.48%	11,150
Aug 3, 2026	2.06	2.10	2.06	2.10	2.10	1.94%	32,200
Jul 31, 2026	2.04	2.10	2.04	2.06	2.06	-0.96%	29,340
Jul 30, 2026	2.08	2.08	2.05	2.08	2.08	-0.48%	2,150
Jul 29, 2026	2.05	2.05	2.05	2.09	2.09	-	50
Jul 28, 2026	2.07	2.09	2.07	2.09	2.09	0.97%	6,292
Jul 27, 2026	2.07	2.07	2.07	2.07	2.07	-	1,547
Jul 24, 2026	2.10	2.10	2.06	2.07	2.07	0.49%	13,203
Jul 23, 2026	2.10	2.10	2.06	2.06	2.06	-1.90%	18,818
Jul 22, 2026	2.09	2.10	2.09	2.10	2.10	-	14,255
Jul 21, 2026	2.10	2.10	2.10	2.10	2.10	-	4,255
Jul 20, 2026	2.10	2.10	2.10	2.10	2.10	-	-
Jul 17, 2026	2.10	2.14	2.08	2.10	2.10	1.94%	23,995
Jul 16, 2026	2.10	2.10	2.06	2.06	2.06	-1.90%	2,450
Jul 15, 2026	2.05	2.10	2.05	2.10	2.10	3.45%	13,370
Jul 14, 2026	2.11	2.12	2.02	2.03	2.03	-5.58%	21,150
Jul 13, 2026	2.16	2.16	2.15	2.15	2.15	2.38%	5,727
Jul 10, 2026	2.10	2.10	2.10	2.10	2.10	-2.33%	3,170
Jul 9, 2026	2.15	2.15	2.15	2.15	2.15	-	-
Jul 8, 2026	2.15	2.15	2.15	2.15	2.15	2.38%	1,000
Jul 7, 2026	2.15	2.15	2.10	2.10	2.10	-2.78%	8,762
Jul 6, 2026	2.24	2.24	2.16	2.16	2.16	-4.42%	5,800
Jul 3, 2026	2.21	2.26	2.21	2.26	2.26	3.67%	10,921
Jul 2, 2026	2.21	2.21	2.18	2.18	2.18	-	3,290
Jul 1, 2026	2.15	2.23	2.15	2.18	2.18	1.40%	10,729
Jun 30, 2026	2.17	2.17	2.09	2.15	2.15	-0.92%	18,527
Jun 29, 2026	2.19	2.21	2.15	2.17	2.17	-	9,590
Jun 26, 2026	2.25	2.25	2.17	2.17	2.17	-5.24%	13,165
Jun 25, 2026	2.29	2.29	2.29	2.29	2.29	-	1,214
Jun 24, 2026	2.30	2.30	2.29	2.29	2.29	-2.14%	2,494
Jun 23, 2026	2.35	2.36	2.29	2.34	2.34	-2.50%	11,230
Jun 22, 2026	2.39	2.49	2.39	2.40	2.40	1.69%	21,567
Jun 19, 2026	2.35	2.38	2.35	2.36	2.36	1.29%	4,755
Jun 18, 2026	2.33	2.33	2.33	2.33	2.33	-	-