SINGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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