SINGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	11.77	11.82	11.75	11.75	11.75	0.43%	19,861
Jul 16, 2026	11.90	11.90	11.69	11.70	11.70	-	32,354
Jul 15, 2026	11.94	11.94	11.69	11.70	11.70	-0.17%	17,147
Jul 14, 2026	11.80	11.86	11.71	11.72	11.72	-0.42%	47,595
Jul 13, 2026	11.82	11.89	11.73	11.77	11.77	-0.93%	43,504
Jul 10, 2026	11.91	11.95	11.87	11.88	11.88	-0.17%	33,981
Jul 9, 2026	11.86	11.90	11.82	11.90	11.90	-1.90%	34,622
Jul 8, 2026	12.06	12.14	12.04	12.13	12.13	0.50%	23,744
Jul 7, 2026	12.04	12.12	12.03	12.07	12.07	1.09%	51,173
Jul 6, 2026	11.98	11.98	11.88	11.94	11.94	0.25%	36,214
Jul 2, 2026	11.94	11.98	11.87	11.91	11.91	0.93%	53,685
Jul 1, 2026	12.17	12.17	11.70	11.80	11.80	-0.59%	32,451
Jun 30, 2026	11.80	11.98	11.80	11.87	11.87	0.17%	73,234
Jun 29, 2026	12.00	12.00	11.76	11.85	11.85	0.25%	55,629
Jun 26, 2026	11.78	11.82	11.77	11.82	11.82	0.34%	29,268
Jun 25, 2026	11.69	11.78	11.69	11.78	11.78	2.08%	45,359
Jun 24, 2026	11.54	11.57	11.50	11.54	11.54	1.41%	32,725
Jun 23, 2026	11.40	11.40	11.31	11.38	11.38	0.26%	138,615
Jun 22, 2026	11.30	11.78	11.30	11.35	11.35	1.34%	66,279
Jun 18, 2026	11.18	11.24	11.15	11.20	11.20	0.36%	113,545
Jun 17, 2026	11.20	11.25	11.12	11.16	11.16	-0.53%	38,903
Jun 16, 2026	11.20	11.24	11.18	11.22	11.22	-0.18%	309,378
Jun 15, 2026	10.78	11.24	10.76	11.24	11.24	3.40%	100,511
Jun 12, 2026	10.89	10.90	10.86	10.87	10.87	0.65%	37,999
Jun 11, 2026	10.69	10.86	10.67	10.80	10.80	0.37%	119,778
Jun 10, 2026	10.75	10.80	10.75	10.76	10.76	-	70,609
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