SINGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.40	10.65	10.40	10.58	10.58	-0.18%	53,365
Sep 3, 2026	10.40	10.60	10.19	10.60	10.60	-	81,271
Sep 2, 2026	10.60	10.63	10.55	10.60	10.60	0.85%	100,048
Sep 1, 2026	10.57	10.58	10.51	10.51	10.51	-1.09%	52,058
Aug 31, 2026	10.61	10.63	10.59	10.63	10.63	-0.69%	70,866
Aug 28, 2026	10.80	10.80	10.70	10.70	10.70	-1.02%	58,791
Aug 27, 2026	10.83	10.86	10.79	10.81	10.81	0.09%	45,614
Aug 26, 2026	10.88	10.88	10.79	10.80	10.80	-0.74%	75,602
Aug 25, 2026	10.91	11.02	10.83	10.88	10.88	0.18%	37,228
Aug 24, 2026	10.91	10.91	10.85	10.86	10.86	0.09%	73,986
Aug 21, 2026	10.82	10.89	10.82	10.85	10.85	0.56%	51,822
Aug 20, 2026	10.78	10.83	10.78	10.79	10.79	-0.92%	57,970
Aug 19, 2026	10.91	10.93	10.87	10.89	10.89	0.28%	43,323
Aug 18, 2026	10.85	10.93	10.83	10.86	10.86	-1.54%	78,244
Aug 17, 2026	10.72	11.05	10.60	11.03	11.03	0.58%	111,396
Aug 14, 2026	10.98	11.02	10.92	10.97	10.97	-0.04%	64,557
Aug 13, 2026	11.03	11.03	10.97	10.97	10.97	-0.39%	44,258
Aug 12, 2026	11.10	11.10	10.99	11.01	11.01	-1.20%	44,632
Aug 11, 2026	11.70	11.70	11.51	11.51	11.15	-2.29%	38,619
Aug 10, 2026	11.82	11.85	11.77	11.78	11.41	-0.42%	61,899
Aug 7, 2026	11.81	11.91	11.81	11.83	11.46	-0.50%	35,432
Aug 6, 2026	12.00	12.15	11.88	11.89	11.51	-0.25%	77,495
Aug 5, 2026	11.90	11.97	11.90	11.92	11.54	1.02%	15,728
Aug 4, 2026	11.76	11.84	11.76	11.80	11.43	-1.09%	39,177
Aug 3, 2026	11.99	12.00	11.91	11.93	11.55	0.17%	41,477
Jul 31, 2026	11.93	11.96	11.89	11.91	11.53	0.68%	23,665
Jul 30, 2026	11.84	11.87	11.77	11.83	11.46	2.16%	42,276
Jul 29, 2026	11.82	11.92	11.54	11.58	11.21	-4.61%	93,339
Jul 28, 2026	11.78	12.14	11.78	12.14	11.76	2.26%	46,934
Jul 27, 2026	11.86	11.90	11.82	11.87	11.50	1.97%	48,870
Jul 24, 2026	11.61	11.72	11.61	11.64	11.28	0.20%	62,254
Jul 23, 2026	11.67	11.67	11.59	11.62	11.25	-1.53%	28,707
Jul 22, 2026	11.88	11.88	11.74	11.80	11.43	-1.07%	33,867
Jul 21, 2026	11.88	12.02	11.85	11.93	11.55	1.51%	67,929
Jul 20, 2026	11.79	11.91	11.72	11.75	11.38	-	20,398
Jul 17, 2026	11.77	11.82	11.75	11.75	11.38	0.43%	19,861
Jul 16, 2026	11.90	11.90	11.69	11.70	11.33	-	32,354
Jul 15, 2026	11.94	11.94	11.69	11.70	11.33	-0.17%	17,147
Jul 14, 2026	11.80	11.86	11.71	11.72	11.35	-0.42%	47,595
Jul 13, 2026	11.82	11.89	11.73	11.77	11.40	-0.93%	43,504
Jul 10, 2026	11.91	11.95	11.87	11.88	11.51	-0.17%	33,981
Jul 9, 2026	11.86	11.90	11.82	11.90	11.52	-1.90%	34,622
Jul 8, 2026	12.06	12.14	12.04	12.13	11.75	0.50%	23,744
Jul 7, 2026	12.04	12.12	12.03	12.07	11.69	1.09%	51,173
Jul 6, 2026	11.98	11.98	11.88	11.94	11.56	0.25%	36,214
Jul 2, 2026	11.94	11.98	11.87	11.91	11.53	0.93%	53,685
Jul 1, 2026	12.17	12.17	11.70	11.80	11.43	-0.59%	32,451
Jun 30, 2026	11.80	11.98	11.80	11.87	11.50	0.17%	73,234
Jun 29, 2026	12.00	12.00	11.76	11.85	11.48	0.25%	55,629
Jun 26, 2026	11.78	11.82	11.77	11.82	11.45	0.34%	29,268