Singular Genomics Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	101.32	103.00	99.22	101.24	-	1.12%	818,887
Aug 11, 2025	103.33	104.16	98.73	100.12	100.12	-2.90%	1,504,415
Aug 8, 2025	104.16	104.72	102.26	103.11	103.11	-0.24%	1,318,641
Aug 7, 2025	104.64	105.52	103.17	103.36	103.36	0.18%	1,456,747
Aug 6, 2025	98.75	104.20	98.66	103.17	103.17	3.81%	2,251,153
Aug 5, 2025	98.10	100.75	95.72	99.38	99.38	0.27%	1,944,507
Aug 4, 2025	92.43	99.18	92.14	99.11	99.11	8.84%	2,364,212
Aug 1, 2025	93.24	93.26	89.60	91.06	91.06	-5.17%	2,594,511
Jul 31, 2025	96.33	97.89	95.40	96.02	96.02	-2.69%	1,242,259
Jul 30, 2025	98.51	100.02	95.86	98.67	98.67	0.78%	2,361,893
Jul 29, 2025	99.82	100.75	96.54	97.91	97.91	-0.73%	2,068,994
Jul 28, 2025	94.20	99.00	93.68	98.63	98.63	6.81%	2,879,876
Jul 25, 2025	94.31	95.14	90.69	92.34	92.34	-1.62%	1,312,916
Jul 24, 2025	95.13	95.68	93.50	93.86	93.86	-1.26%	1,270,849
Jul 23, 2025	97.19	97.26	93.66	95.06	95.06	-0.69%	1,659,961
Jul 22, 2025	95.82	97.00	94.00	95.72	95.72	0.43%	1,422,906
Jul 21, 2025	94.61	96.40	93.99	95.31	95.31	1.97%	1,728,395
Jul 18, 2025	94.71	96.48	93.47	93.47	93.47	0.02%	1,817,498
Jul 17, 2025	90.28	93.62	90.23	93.45	93.45	4.27%	1,899,273
Jul 16, 2025	89.50	91.87	87.34	89.62	89.62	0.48%	1,422,336
Jul 15, 2025	92.50	93.15	88.23	89.19	89.19	-3.16%	1,905,624
Jul 14, 2025	89.80	92.97	89.59	92.10	92.10	3.09%	2,022,934
Jul 11, 2025	87.98	89.80	86.64	89.34	89.34	1.25%	1,471,058
Jul 10, 2025	85.66	89.55	85.27	88.24	88.24	1.38%	1,960,397
Jul 9, 2025	86.93	87.82	85.89	87.04	87.04	0.06%	1,629,314
Jul 8, 2025	88.44	89.00	84.78	86.99	86.99	-2.02%	2,446,638
Jul 7, 2025	90.67	92.63	87.90	88.78	88.78	-3.08%	2,574,069
Jul 3, 2025	90.14	93.86	90.00	91.60	91.60	1.95%	1,849,836
Jul 2, 2025	88.90	90.67	86.08	89.85	89.85	1.79%	2,667,184
Jul 1, 2025	82.67	89.77	82.38	88.27	88.27	6.54%	3,048,143
Jun 30, 2025	83.58	85.29	82.23	82.85	82.85	0.16%	2,426,967
Jun 27, 2025	80.83	84.66	80.41	82.72	82.72	3.58%	3,006,677
Jun 26, 2025	79.83	80.42	78.00	79.86	79.86	0.48%	1,332,453
Jun 25, 2025	79.72	80.01	77.93	79.48	79.48	-0.15%	1,081,576
Jun 24, 2025	78.00	80.71	77.74	79.60	79.60	3.70%	1,778,676
Jun 23, 2025	76.95	77.43	75.05	76.76	76.76	-1.61%	1,603,959
Jun 20, 2025	76.44	78.16	75.94	78.02	78.02	2.87%	2,901,970
Jun 18, 2025	74.50	76.67	74.50	75.84	75.84	1.15%	1,456,706
Jun 17, 2025	74.27	76.70	74.04	74.98	74.98	-0.03%	1,436,709
Jun 16, 2025	75.50	76.76	73.89	75.00	75.00	0.46%	2,329,672
Jun 13, 2025	77.51	78.88	74.16	74.66	74.66	-5.19%	2,076,543
Jun 12, 2025	77.95	78.77	77.21	78.75	78.75	-0.33%	1,710,498
Jun 11, 2025	82.18	82.58	78.82	79.01	79.01	-2.57%	1,929,183
Jun 10, 2025	82.34	82.45	79.90	81.09	81.09	-1.09%	2,637,606
Jun 9, 2025	83.41	84.01	80.20	81.98	81.98	-1.22%	2,796,208
Jun 6, 2025	80.56	83.21	80.06	82.99	82.99	4.36%	2,320,558
Jun 5, 2025	76.13	80.20	76.13	79.52	79.52	4.59%	2,539,502
Jun 4, 2025	76.69	77.72	75.44	76.03	76.03	-1.07%	2,825,579
Jun 3, 2025	78.58	79.28	76.59	76.85	76.85	-1.90%	2,458,680
Jun 2, 2025	78.00	78.95	76.03	78.34	78.34	-0.19%	3,083,369