Singular People Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jun 17, 2026	2.33	2.40	2.29	2.33	2.33	-1.69%	11,137
Jun 16, 2026	2.35	2.37	2.35	2.37	2.37	-1.56%	4,243
Jun 15, 2026	2.35	2.46	2.35	2.44	2.41	2.09%	20,156
Jun 12, 2026	2.36	2.49	2.36	2.39	2.36	-0.42%	16,619
Jun 11, 2026	2.43	2.43	2.35	2.40	2.37	0.84%	2,519
Jun 10, 2026	2.43	2.43	2.36	2.38	2.35	-2.06%	14,686
Jun 9, 2026	2.43	2.43	2.43	2.43	2.40	-	2,663
Jun 8, 2026	2.51	2.53	2.41	2.43	2.40	-1.22%	8,650
Jun 5, 2026	2.47	2.53	2.46	2.46	2.43	-5.38%	33,401
Jun 4, 2026	2.52	2.60	2.51	2.60	2.57	4.00%	19,751
Jun 3, 2026	2.38	2.50	2.38	2.50	2.47	5.04%	19,855
Jun 2, 2026	2.38	2.38	2.38	2.38	2.35	-	2,500
Jun 1, 2026	2.36	2.38	2.35	2.38	2.35	-	8,179
May 29, 2026	2.36	2.40	2.36	2.38	2.35	-1.24%	9,753
May 28, 2026	2.37	2.41	2.35	2.41	2.38	2.55%	25,463
May 27, 2026	2.30	2.35	2.30	2.35	2.32	0.86%	7,664
May 26, 2026	2.33	2.33	2.28	2.33	2.30	2.64%	18,639
May 25, 2026	2.27	2.27	2.27	2.27	2.24	-2.16%	1,124
May 22, 2026	2.32	2.32	2.27	2.32	2.29	0.87%	4,274
May 21, 2026	2.29	2.30	2.29	2.30	2.27	0.88%	8,596
May 20, 2026	2.22	2.28	2.22	2.28	2.25	1.79%	13,078
May 19, 2026	2.24	2.24	2.24	2.24	2.21	-	-
May 18, 2026	2.18	2.28	2.18	2.24	2.21	3.70%	32,168
May 15, 2026	2.16	2.17	2.16	2.16	2.13	0.93%	6,158
May 14, 2026	2.15	2.16	2.14	2.14	2.11	0.47%	5,285
May 13, 2026	2.13	2.13	2.13	2.13	2.10	1.43%	11,503
May 12, 2026	2.10	2.14	2.10	2.10	2.07	-2.33%	4,002
May 11, 2026	2.13	2.15	2.10	2.15	2.12	0.47%	21,227
May 8, 2026	2.15	2.19	2.13	2.14	2.11	-0.47%	5,261
May 7, 2026	2.15	2.15	2.15	2.15	2.12	-	-
May 6, 2026	2.15	2.15	2.15	2.15	2.12	-	-
May 5, 2026	2.14	2.20	2.12	2.15	2.12	0.94%	32,125
May 4, 2026	2.05	2.13	2.05	2.13	2.10	2.40%	10,267
Apr 30, 2026	2.05	2.10	2.05	2.08	2.05	0.97%	17,733
Apr 29, 2026	2.06	2.06	2.06	2.06	2.03	-0.48%	624
Apr 28, 2026	2.07	2.07	2.07	2.07	2.04	-1.43%	500
Apr 27, 2026	2.10	2.10	2.10	2.10	2.07	-	8,307
Apr 24, 2026	2.04	2.10	2.04	2.10	2.07	5.00%	20,341
Apr 23, 2026	2.04	2.04	2.04	2.00	1.97	-	50
Apr 22, 2026	1.98	2.04	1.98	2.00	1.97	-0.50%	6,212
Apr 21, 2026	1.98	2.01	1.98	2.01	1.98	-0.50%	3,635
Apr 20, 2026	1.98	1.98	1.98	2.02	1.99	-	350
Apr 17, 2026	2.00	2.02	1.98	2.02	1.99	1.00%	7,100