Skip to main content
logo
Singular People, S.A. (BME:SNG)
Spain flag Spain · Delayed Price · Currency is EUR
2.280
+0.120 (5.56%)
May 18, 2026, 3:03 PM CET

Singular People Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20262.182.282.182.28-5.56%27,524
May 15, 20262.162.172.162.162.160.93%6,158
May 14, 20262.152.162.142.142.140.47%5,285
May 13, 20262.132.132.132.132.131.43%11,503
May 12, 20262.102.142.102.102.10-2.33%4,002
May 11, 20262.132.152.102.152.150.47%21,227
May 8, 20262.152.192.132.142.14-0.47%5,261
May 7, 20262.152.152.152.152.15--
May 6, 20262.152.152.152.152.15--
May 5, 20262.142.202.122.152.150.94%32,125
May 4, 20262.052.132.052.132.132.40%10,267
Apr 30, 20262.052.102.052.082.080.97%17,733
Apr 29, 20262.062.062.062.062.06-0.48%624
Apr 28, 20262.072.072.072.072.07-1.43%500
Apr 27, 20262.102.102.102.102.10-8,307
Apr 24, 20262.042.102.042.102.105.00%20,341
Apr 23, 20262.042.042.042.002.00-50
Apr 22, 20261.982.041.982.002.00-0.50%6,212
Apr 21, 20261.982.011.982.012.01-0.50%3,635
Apr 20, 20261.981.981.982.022.02-350
Apr 17, 20262.002.021.982.022.021.00%7,100
Apr 16, 20262.012.012.002.002.00-2.91%5,000
Apr 15, 20262.062.062.062.062.063.00%2,500
Apr 14, 20262.002.002.002.002.00-2,500
Apr 13, 20261.952.001.952.002.001.52%2,889
Apr 10, 20262.002.001.971.971.97-2.48%5,000
Apr 9, 20262.022.022.002.022.02-0.98%10,500
Apr 8, 20262.072.072.042.042.040.99%4,351
Apr 7, 20262.022.022.022.022.02-0.98%1,915
Apr 2, 20262.042.042.022.042.04-0.97%10,045
Apr 1, 20262.022.062.002.062.060.98%16,575
Mar 31, 20262.042.042.042.042.04--
Mar 30, 20262.042.042.042.042.04--
Mar 27, 20262.042.042.022.042.04-0.97%1,336
Mar 26, 20262.082.082.062.062.06-3.74%3,970
Mar 25, 20262.102.142.102.142.144.90%12,100
Mar 24, 20262.042.042.042.042.04-84
Mar 23, 20262.182.182.042.042.04-6.42%13,701
Mar 20, 20262.042.202.042.182.185.83%16,562
Mar 19, 20262.002.062.002.062.063.52%19,601
Mar 18, 20261.982.001.981.991.992.58%6,413
Mar 17, 20261.941.941.941.941.94--
Mar 16, 20261.941.941.931.941.94-3,451
Mar 13, 20261.941.941.941.941.94-3,387
Mar 12, 20261.951.951.941.941.94-1.02%1,304
Mar 11, 20262.002.002.001.961.96-50
Mar 10, 20261.961.961.961.961.96--
Mar 9, 20261.961.961.961.961.96-1.01%6,564
Mar 6, 20261.952.021.951.981.982.06%12,622
Mar 5, 20261.941.941.941.941.94-3.00%1,000