Smartpay Holdings Limited (NZE:SPY)
New Zealand · Delayed Price · Currency is NZD 1.115
0.00 (0.00%)
Aug 1, 2025, 2:52 PM NZST
Singular Genomics Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 117,472 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 351,186 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 1,064,074 |
| Jul 29, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 2,109,494 |
| Jul 28, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 73,820 |
| Jul 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 137,064 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 18,418 |
| Jul 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 47,537 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 831,616 |
| Jul 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 15,631 |
| Jul 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 69,440 |
| Jul 17, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 35,833 |
| Jul 16, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 1,087 |
| Jul 15, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 209,629 |
| Jul 14, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 24,593 |
| Jul 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 2,087 |
| Jul 10, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 20,431 |
| Jul 9, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 113,856 |
| Jul 8, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 6,687 |
| Jul 7, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 19,367 |
| Jul 4, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 3,445 |
| Jul 3, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | 1,541 |
| Jul 2, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 0.89% | 6,211 |
| Jul 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 3,354 |
| Jun 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 98,653 |
| Jun 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 9,303 |
| Jun 26, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 33,003 |
| Jun 25, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | -0.89% | 170,960 |
| Jun 24, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 140,652 |
| Jun 23, 2025 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 12.00% | 100,275 |
| Jun 19, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.96% | 11,663 |
| Jun 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 404 |
| Jun 17, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 478 |
| Jun 16, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 3.03% | 5,401 |
| Jun 13, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 20,383 |
| Jun 12, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 141,423 |
| Jun 11, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 3,874 |
| Jun 10, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 24,882 |
| Jun 9, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 13,700 |
| Jun 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 9,804 |
| Jun 5, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 4,358 |
| Jun 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 524 |
| Jun 3, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 23,067 |
| May 30, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 10,518 |
| May 29, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 13,213 |
| May 28, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 17,465 |
| May 27, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 822 |
| May 26, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 2.97% | 42,410 |
| May 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 494 |
| May 22, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 13,026 |