Skip to main content
Singular People, S.A. (BME:SNG)
Spain flag Spain · Delayed Price · Currency is EUR
2.000
+0.080 (4.17%)
Mar 3, 2026, 2:54 PM CET

Singular People Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20261.922.041.922.04-3.03%45,608
Mar 2, 20261.981.981.981.981.983.13%300
Feb 27, 20261.961.961.921.921.92-1.03%2,545
Feb 26, 20261.941.961.911.941.94-1.02%4,590
Feb 25, 20261.961.961.961.961.96-6,516
Feb 24, 20261.972.001.961.961.96-2,706
Feb 23, 20261.961.961.961.961.96--
Feb 20, 20261.961.961.961.961.96-4,416
Feb 19, 20261.961.991.961.961.96-2.00%904
Feb 18, 20262.002.002.002.002.00-500
Feb 17, 20262.002.001.932.002.002.04%11,499
Feb 16, 20261.961.961.961.961.96--
Feb 13, 20261.971.971.961.961.96-2.00%3,611
Feb 12, 20262.002.001.972.002.001.52%3,080
Feb 11, 20261.971.971.971.971.97--
Feb 10, 20262.002.001.971.971.97-1.01%10,460
Feb 9, 20261.991.991.991.991.99-1.49%579
Feb 6, 20262.022.022.022.022.02-945
Feb 5, 20262.022.022.022.022.02-1
Feb 4, 20262.022.022.022.022.02-1,228
Feb 3, 20261.982.021.982.022.021.00%5,259
Feb 2, 20262.002.002.002.002.00-2,250
Jan 30, 20262.002.002.002.002.00-0.99%781
Jan 29, 20262.022.022.022.022.02-0.98%1,000
Jan 28, 20262.062.062.042.042.04-1.92%1,058
Jan 27, 20262.082.082.062.082.08-0.95%1,114
Jan 26, 20262.102.102.102.102.10--
Jan 23, 20262.102.102.102.102.10-0.94%1,500
Jan 22, 20262.082.122.082.122.12-2,674
Jan 21, 20262.142.142.102.122.12-1.85%2,455
Jan 20, 20262.142.142.142.162.16-252
Jan 19, 20262.142.142.142.162.16-67
Jan 16, 20262.162.162.142.162.16-1.82%3,087
Jan 15, 20262.162.162.162.202.20-150
Jan 14, 20262.162.162.162.202.20-17
Jan 13, 20262.042.202.042.202.207.84%35,709
Jan 12, 20262.082.082.042.042.04-1.92%7,581
Jan 9, 20262.002.082.002.082.084.52%9,978
Jan 8, 20262.002.001.991.991.99-0.50%6,178
Jan 7, 20262.002.002.002.002.00--
Jan 6, 20262.002.001.992.002.00-1.96%3,020
Jan 5, 20262.002.042.002.042.04-0.97%10,971
Jan 2, 20262.042.061.972.062.060.98%11,264
Dec 31, 20252.002.042.002.042.042.00%3,129
Dec 30, 20252.002.041.992.002.00-1.96%21,165
Dec 29, 20252.022.082.022.042.04-11,348
Dec 24, 20252.082.082.002.042.04-6,848
Dec 23, 20252.042.042.002.042.042.00%15,850
Dec 22, 20252.062.121.982.002.00-4.76%23,705
Dec 19, 20252.102.102.102.102.10-2,365
Dec 18, 20252.122.122.102.102.10-0.94%21,935
Dec 17, 20252.122.122.122.122.12-1,225
Dec 16, 20252.082.122.042.122.120.95%6,085
Dec 15, 20252.102.102.082.102.10-0.94%4,555
Dec 12, 20252.222.222.122.122.12-5.36%16,549
Dec 11, 20252.302.302.222.242.24-2.61%14,527
Dec 10, 20252.382.382.302.302.30-3.36%5,531
Dec 9, 20252.302.382.302.382.381.71%6,550
Dec 8, 20252.282.342.242.342.344.46%9,450
Dec 5, 20252.142.242.122.242.246.67%18,254
Dec 4, 20252.082.182.082.102.101.94%31,884
Dec 3, 20252.042.062.022.062.061.98%8,629
Dec 2, 20252.002.022.002.022.021.00%6,108
Dec 1, 20252.022.042.002.002.00-1.96%19,201
Nov 28, 20252.042.042.042.042.04-0.97%4,359
Nov 27, 20252.082.082.062.062.06-1.90%6,633
Nov 26, 20252.122.122.102.102.10-1.87%12,400
Nov 25, 20252.142.142.142.142.140.94%1,056
Nov 24, 20252.122.122.122.122.12-1,000
Nov 21, 20252.122.122.122.122.12-0.93%1,109
Nov 20, 20252.142.142.122.142.140.94%2,290
Nov 19, 20252.122.122.122.122.12--
Nov 18, 20252.202.202.082.122.12-4.50%16,019
Nov 17, 20252.262.262.222.222.22-3.48%9,218
Nov 14, 20252.282.322.262.302.30-1.71%17,398
Nov 13, 20252.222.342.222.342.344.46%26,615
Nov 12, 20252.222.242.222.242.24-9,387
Nov 11, 20252.202.242.202.242.241.82%3,027
Nov 10, 20252.322.322.202.202.20-4.35%8,927
Nov 7, 20252.422.462.202.302.30-6.50%23,043
Nov 6, 20252.402.462.402.462.460.82%6,713
Nov 5, 20252.442.482.442.442.44-2.40%2,035
Nov 4, 20252.442.502.442.502.50-3,100
Nov 3, 20252.462.502.462.502.50-0.79%3,266
Oct 31, 20252.522.522.522.522.52-47,746
Oct 30, 20252.442.522.442.522.520.80%1,228
Oct 29, 20252.502.502.502.502.50--
Oct 28, 20252.482.502.422.502.500.81%6,120
Oct 27, 20252.602.602.482.482.48-2.36%6,035
Oct 24, 20252.542.542.542.542.54-2.31%750
Oct 23, 20252.542.602.542.602.602.36%22,500
Oct 22, 20252.582.602.542.542.54-9,525
Oct 21, 20252.562.562.542.542.54-2.31%4,025
Oct 20, 20252.522.602.522.602.601.56%1,004
Oct 17, 20252.502.562.502.562.564.07%19,150
Oct 16, 20252.602.602.462.462.46-5.38%8,734
Oct 15, 20252.762.762.582.602.60-5.11%12,302
Oct 14, 20252.682.742.622.742.743.79%15,763
Oct 13, 20252.442.642.422.642.6410.00%148,210
Oct 10, 20252.342.462.322.402.403.45%39,491