SINGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	10.80	10.81	10.62	10.76	10.76	0.19%	111,145
Jun 8, 2026	10.79	10.89	10.65	10.74	10.74	-0.56%	188,883
Jun 5, 2026	10.88	10.98	10.74	10.80	10.80	-2.09%	56,641
Jun 4, 2026	11.02	11.07	10.99	11.03	11.03	0.55%	76,829
Jun 3, 2026	10.93	10.98	10.60	10.97	10.97	3.49%	74,448
Jun 2, 2026	10.61	10.64	10.55	10.60	10.60	-	310,054
Jun 1, 2026	10.60	10.65	10.54	10.60	10.60	-0.09%	122,709
May 29, 2026	10.59	10.64	10.57	10.61	10.61	0.66%	84,435
May 28, 2026	10.50	10.57	10.45	10.54	10.54	1.15%	79,179
May 27, 2026	10.44	10.44	10.36	10.42	10.42	0.21%	97,547
May 26, 2026	10.36	10.40	10.34	10.40	10.40	1.25%	53,235
May 22, 2026	10.31	10.32	10.24	10.27	10.27	0.10%	44,913
May 21, 2026	10.18	10.29	10.18	10.26	10.26	0.79%	73,395
May 20, 2026	10.08	10.23	10.08	10.18	10.18	0.49%	105,075
May 19, 2026	10.10	10.15	10.08	10.13	10.13	1.40%	97,502
May 18, 2026	10.08	10.08	9.96	9.99	9.99	-0.06%	122,328
May 15, 2026	9.64	10.13	9.64	10.00	10.00	2.00%	67,394
May 14, 2026	9.47	10.00	9.47	9.80	9.80	-0.31%	108,921
May 13, 2026	10.00	10.00	9.76	9.83	9.83	-0.20%	73,437
May 12, 2026	9.85	9.86	9.79	9.85	9.85	0.10%	175,950
May 11, 2026	9.84	9.84	9.79	9.84	9.84	-0.43%	148,293
May 8, 2026	9.91	9.91	9.88	9.88	9.88	0.02%	171,738
May 7, 2026	10.04	10.04	9.84	9.88	9.88	0.20%	138,328
May 6, 2026	9.84	9.89	9.84	9.86	9.86	1.13%	48,681
May 5, 2026	9.78	9.79	9.75	9.75	9.75	0.41%	74,659
May 4, 2026	9.78	9.79	9.71	9.71	9.71	-1.42%	106,037
May 1, 2026	9.94	9.94	9.85	9.85	9.85	-0.71%	35,652
Apr 30, 2026	9.85	9.92	9.79	9.92	9.92	1.12%	139,550
Apr 29, 2026	9.79	9.81	9.75	9.81	9.81	-0.66%	60,421
Apr 28, 2026	9.88	9.89	9.86	9.88	9.88	-0.55%	97,298
Apr 27, 2026	9.96	9.98	9.91	9.93	9.93	-0.30%	126,572
Apr 24, 2026	10.00	10.00	9.94	9.96	9.96	0.06%	54,760
Apr 23, 2026	10.06	10.08	9.88	9.95	9.95	-1.11%	91,594
Apr 22, 2026	10.08	10.18	10.04	10.07	10.07	-0.51%	44,104
Apr 21, 2026	10.25	10.25	10.10	10.12	10.12	-1.72%	47,575
Apr 20, 2026	10.39	10.39	10.26	10.30	10.30	-1.95%	73,693
Apr 17, 2026	10.40	10.64	10.36	10.50	10.50	2.04%	60,231
Apr 16, 2026	9.98	10.36	9.98	10.29	10.29	-1.06%	55,748
Apr 15, 2026	10.72	10.72	10.10	10.40	10.40	0.05%	326,948
Apr 14, 2026	10.36	10.41	10.35	10.40	10.40	0.34%	73,538
Apr 13, 2026	9.92	10.39	9.92	10.36	10.36	-0.43%	71,561
Apr 10, 2026	10.35	10.42	10.35	10.41	10.41	-0.53%	34,069
Apr 9, 2026	10.42	10.48	10.40	10.46	10.46	-0.95%	78,900
Apr 8, 2026	10.69	10.69	10.55	10.56	10.56	2.82%	38,220
Apr 7, 2026	10.65	10.65	10.19	10.27	10.27	-0.68%	126,203
Apr 6, 2026	10.31	10.35	10.27	10.34	10.34	-0.67%	194,671
Apr 2, 2026	10.50	10.52	10.34	10.41	10.41	0.10%	84,086
Apr 1, 2026	10.36	10.42	10.34	10.40	10.40	0.97%	98,702
Mar 31, 2026	10.24	10.30	10.20	10.30	10.30	1.58%	61,459
Mar 30, 2026	9.92	10.19	9.92	10.14	10.14	-1.55%	233,516