Singulus Technologies AG (SGTSY)
OTCMKTS · Delayed Price · Currency is USD
1.000
-0.360 (-26.47%)
At close: Mar 17, 2025
Singulus Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -26.47% | 2,500 |
| Feb 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.33% | 200 |
| Sep 3, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 11.94% | 5,000 |
| Feb 22, 2023 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | -59.33% | 400 |
| Dec 21, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 223.04% | 300 |
| Dec 1, 2022 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -79.60% | 100 |
| Sep 30, 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 354.55% | 141 |
| Aug 22, 2022 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -83.08% | 110 |
| Aug 19, 2022 | 6.50 | 6.51 | 6.50 | 6.50 | 6.50 | 225.00% | 304 |
| Aug 16, 2022 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 58.73% | 550 |
| Aug 11, 2022 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -14.86% | 293 |
| Jul 29, 2022 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 17.46% | 200 |
| Jul 28, 2022 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 649 |
| Jul 25, 2022 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 60.10% | 293 |
| Jul 22, 2022 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -27.13% | 1,000 |
| Jul 19, 2022 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 96.54% | 300 |
| Jul 14, 2022 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -74.44% | 1,000 |
| Jun 2, 2022 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 11.69% | 880 |
| May 5, 2022 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.77% | 600 |
| Mar 22, 2022 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 550 |
| Mar 21, 2022 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 103 |
| Mar 15, 2022 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.76% | 300 |
| Mar 3, 2022 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -3.72% | 1,000 |
| Mar 2, 2022 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -13.31% | 100 |
| Mar 1, 2022 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | 1,000 |
| Feb 24, 2022 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -15.07% | 1,880 |
| Feb 23, 2022 | 2.36 | 2.92 | 2.36 | 2.92 | 2.92 | 26.96% | 700 |
| Feb 22, 2022 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | -2.13% | 700 |
| Feb 10, 2022 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -7.84% | 4,800 |
| Nov 2, 2021 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 29.44% | 100 |
| Sep 15, 2021 | 2.10 | 2.10 | 1.97 | 1.97 | 1.97 | -10.25% | 400 |
| Sep 8, 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -17.48% | 250 |
| Aug 17, 2021 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.67% | 1,300 |
| Aug 4, 2021 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -8.95% | 3,074 |
| Jun 3, 2021 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 7.93% | 100 |
| Apr 19, 2021 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.53% | 300 |
| Mar 29, 2021 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -28.35% | 496 |
| Feb 18, 2021 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -12.55% | 120 |
| Feb 17, 2021 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 9.56% | 6,000 |
| Feb 12, 2021 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -4.67% | 1,000 |
| Feb 11, 2021 | 4.45 | 4.50 | 4.45 | 4.50 | 4.50 | 38.46% | 5,000 |
| Jan 21, 2021 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 8.70% | 101 |
| Jan 20, 2021 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 15.89% | 300 |
| Jan 13, 2021 | 2.76 | 2.76 | 2.58 | 2.58 | 2.58 | -4.44% | 700 |
| Jan 12, 2021 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 9.76% | 1,270 |
| Dec 2, 2020 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 3.36% | 102 |
| Oct 16, 2019 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 5.78% | 100 |
| Oct 10, 2019 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -57.63% | 300 |
| Jun 18, 2019 | 5.28 | 5.31 | 5.28 | 5.31 | 5.31 | 2.12% | 200 |