SINGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	10.52	10.94	10.52	10.94	10.94	1.20%	62,870
Nov 6, 2026	10.99	10.99	10.77	10.81	10.81	-1.37%	56,671
Nov 5, 2026	10.72	10.99	10.72	10.96	10.96	2.24%	40,045
Nov 4, 2026	10.74	10.74	10.63	10.72	10.72	0.09%	40,098
Nov 3, 2026	10.36	10.73	10.36	10.71	10.71	1.52%	46,296
Nov 2, 2026	10.58	10.74	10.55	10.55	10.55	1.64%	62,895
Oct 30, 2026	10.45	10.45	10.37	10.38	10.38	0.87%	102,548
Oct 29, 2026	10.36	10.36	10.28	10.29	10.29	0.19%	55,578
Oct 28, 2026	10.60	10.60	10.25	10.27	10.27	0.29%	42,161
Oct 27, 2026	10.68	10.68	10.22	10.24	10.24	-	53,207
Oct 26, 2026	10.32	10.33	10.22	10.24	10.24	-0.49%	118,098
Oct 23, 2026	10.80	10.80	10.22	10.29	10.29	-0.31%	39,153
Oct 22, 2026	10.32	10.37	10.28	10.32	10.32	1.00%	55,700
Oct 21, 2026	10.22	10.27	10.20	10.22	10.22	0.84%	44,883
Oct 20, 2026	10.20	10.28	10.13	10.14	10.14	-2.27%	70,216
Oct 19, 2026	10.28	10.44	10.12	10.37	10.37	2.37%	62,743
Oct 16, 2026	10.20	10.20	10.09	10.13	10.13	-0.43%	61,209
Oct 15, 2026	10.25	10.50	10.05	10.17	10.17	0.63%	99,126
Oct 14, 2026	10.60	10.60	10.08	10.11	10.11	-0.49%	64,707
Oct 13, 2026	10.22	10.22	10.14	10.16	10.16	-0.59%	137,437
Oct 12, 2026	10.27	10.27	10.19	10.22	10.22	-0.20%	94,985
Oct 9, 2026	10.22	10.25	10.19	10.24	10.24	-	77,936
Oct 8, 2026	10.19	10.25	10.19	10.24	10.24	-1.16%	48,400
Oct 7, 2026	10.35	10.41	10.35	10.36	10.36	-0.53%	60,323
Oct 6, 2026	10.41	10.47	10.40	10.42	10.42	0.24%	55,339
Oct 5, 2026	10.10	10.40	10.10	10.39	10.39	0.10%	83,523
Oct 2, 2026	10.58	10.58	10.34	10.38	10.38	-0.10%	30,678
Oct 1, 2026	10.38	10.41	10.36	10.39	10.39	-0.76%	72,109
Sep 30, 2026	10.51	10.52	10.47	10.47	10.47	0.14%	81,929
Sep 29, 2026	10.56	10.78	10.40	10.46	10.46	-0.71%	41,659
Sep 28, 2026	10.18	10.55	10.18	10.53	10.53	1.35%	85,073
Sep 25, 2026	10.35	10.40	10.34	10.39	10.39	0.58%	66,177
Sep 24, 2026	10.64	10.64	10.31	10.33	10.33	0.63%	92,989
Sep 23, 2026	10.27	10.32	10.23	10.27	10.27	0.34%	84,768
Sep 22, 2026	10.06	10.30	10.06	10.23	10.23	0.29%	99,681
Sep 21, 2026	10.18	10.20	10.15	10.20	10.20	1.49%	143,521
Sep 18, 2026	10.04	10.26	10.04	10.05	10.05	-0.69%	119,456
Sep 17, 2026	10.13	10.15	10.12	10.12	10.12	0.70%	99,210
Sep 16, 2026	10.20	10.20	10.04	10.05	10.05	-2.80%	79,141
Sep 15, 2026	10.00	10.35	10.00	10.34	10.34	-0.39%	145,171
Sep 14, 2026	10.45	10.45	10.15	10.38	10.38	-0.48%	152,082
Sep 11, 2026	10.11	10.90	10.11	10.43	10.43	0.39%	191,400
Sep 10, 2026	10.40	10.45	10.39	10.39	10.39	-1.14%	108,062
Sep 9, 2026	10.60	10.60	10.43	10.51	10.51	-0.38%	99,961
Sep 8, 2026	10.51	10.59	10.41	10.55	10.55	-0.28%	104,878
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