Singular People, S.A. (BME:SNG)
Spain · Delayed Price · Currency is EUR 1.810
0.00 (0.00%)
Oct 5, 2026, 5:09 PM CET
Singular People Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Oct 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 1,225 |
| Oct 2, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.64% | 3,533 |
| Oct 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | 1,674 |
| Sep 30, 2026 | 1.87 | 1.87 | 1.82 | 1.87 | 1.87 | - | 1,169 |
| Sep 29, 2026 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | 2.75% | 3,140 |
| Sep 28, 2026 | 1.82 | 1.86 | 1.81 | 1.82 | 1.82 | -0.55% | 1,564 |
| Sep 25, 2026 | 1.85 | 1.85 | 1.85 | 1.83 | 1.83 | - | 206 |
| Sep 24, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | - | 452 |
| Sep 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | 2,067 |
| Sep 22, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.06% | 1,960 |
| Sep 21, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -2.59% | 5,578 |
| Sep 18, 2026 | 1.92 | 1.92 | 1.92 | 1.93 | 1.93 | - | 32 |
| Sep 17, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -1.53% | 2,656 |
| Sep 16, 2026 | 2.00 | 2.01 | 1.95 | 1.96 | 1.96 | -2.00% | 8,989 |
| Sep 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 361 |
| Sep 14, 2026 | 2.04 | 2.04 | 2.04 | 2.00 | 2.00 | - | 2 |
| Sep 11, 2026 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 3,475 |
| Sep 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 2,500 |
| Sep 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 8, 2026 | 2.00 | 2.00 | 2.00 | 2.02 | 2.02 | - | 125 |
| Sep 7, 2026 | 2.02 | 2.08 | 2.02 | 2.02 | 2.02 | -1.94% | 552 |
| Sep 4, 2026 | 2.02 | 2.02 | 2.02 | 2.06 | 2.06 | - | 300 |
| Sep 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Sep 2, 2026 | 2.02 | 2.08 | 2.00 | 2.06 | 2.06 | 1.98% | 5,202 |
| Sep 1, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 933 |
| Aug 31, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -1.94% | 10,225 |
| Aug 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 27, 2026 | 2.07 | 2.10 | 2.00 | 2.06 | 2.06 | 1.98% | 24,887 |
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | 689 |
| 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 |