SINGY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	11.70	11.70	11.51	11.51	-	-2.29%	3,747
Aug 10, 2026	11.82	11.85	11.77	11.78	11.78	-0.42%	61,899
Aug 7, 2026	11.81	11.91	11.81	11.83	11.83	-0.50%	35,432
Aug 6, 2026	12.00	12.15	11.88	11.89	11.89	-0.25%	77,495
Aug 5, 2026	11.90	11.97	11.90	11.92	11.92	1.02%	15,728
Aug 4, 2026	11.76	11.84	11.76	11.80	11.80	-1.09%	39,177
Aug 3, 2026	11.99	12.00	11.91	11.93	11.93	0.17%	41,477
Jul 31, 2026	11.93	11.96	11.89	11.91	11.91	0.68%	23,365
Jul 30, 2026	11.84	11.87	11.77	11.83	11.83	2.16%	42,276
Jul 29, 2026	11.82	11.92	11.54	11.58	11.58	-4.61%	93,339
Jul 28, 2026	11.78	12.14	11.78	12.14	12.14	2.26%	46,934
Jul 27, 2026	11.86	11.90	11.82	11.87	11.87	1.97%	48,870
Jul 24, 2026	11.61	11.72	11.61	11.64	11.64	0.20%	62,254
Jul 23, 2026	11.67	11.67	11.59	11.62	11.62	-1.53%	28,707
Jul 22, 2026	11.88	11.88	11.74	11.80	11.80	-1.07%	33,867
Jul 21, 2026	11.88	12.02	11.85	11.93	11.93	1.51%	67,929
Jul 20, 2026	11.79	11.91	11.72	11.75	11.75	-	20,398
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