Skip to main content
Singular People, S.A. (BME:SNG)
Spain flag Spain · Delayed Price · Currency is EUR
2.240
+0.140 (6.67%)
Dec 5, 2025, 5:24 PM CET

Singular People Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.142.142.122.14-1.90%5,649
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
Oct 9, 20252.342.342.322.322.321.75%1,414
Oct 8, 20252.282.282.282.282.28-175
Oct 7, 20252.302.322.262.282.28-2.56%5,078
Oct 6, 20252.342.342.342.342.34--
Oct 3, 20252.342.382.342.342.340.86%4,760
Oct 2, 20252.322.322.322.322.32-1.69%643
Oct 1, 20252.302.362.302.362.361.72%2,801
Sep 30, 20252.342.342.322.322.32-1.69%3,397
Sep 29, 20252.362.362.322.362.36-3,462
Sep 26, 20252.362.362.362.362.36-0.84%5,525
Sep 25, 20252.402.442.382.382.38-0.83%4,596
Sep 24, 20252.382.382.382.402.40-217
Sep 23, 20252.422.422.402.402.40-0.83%6,327
Sep 22, 20252.422.422.422.422.42--
Sep 19, 20252.422.422.422.422.42-0.82%1,000
Sep 18, 20252.422.422.422.442.44-75
Sep 17, 20252.442.442.422.442.44-1,225
Sep 16, 20252.462.462.442.442.440.83%2,155
Sep 15, 20252.422.422.382.422.421.68%1,375
Sep 12, 20252.402.402.382.382.38-0.83%2,581
Sep 11, 20252.402.402.402.402.40-77
Sep 10, 20252.402.402.402.402.40-784
Sep 9, 20252.502.502.402.402.40-4.76%16,782
Sep 8, 20252.642.722.522.522.52-5.26%19,152
Sep 5, 20252.702.702.642.662.66-2.21%3,973
Sep 4, 20252.742.762.702.722.72-2.16%4,360
Sep 3, 20252.822.822.782.782.78-0.71%2,683
Sep 2, 20252.822.822.802.802.80-0.71%1,473
Sep 1, 20252.822.822.822.822.82-1,717
Aug 29, 20252.822.822.822.822.82--
Aug 28, 20252.822.822.822.822.82-2.08%1,500
Aug 27, 20252.882.882.882.882.88--
Aug 26, 20252.882.882.882.882.88--
Aug 25, 20252.822.882.802.882.881.41%5,269
Aug 22, 20252.802.902.802.842.840.71%4,713
Aug 21, 20252.902.922.822.822.82-3.42%7,557
Aug 20, 20252.962.982.922.922.92-0.68%4,500
Aug 19, 20252.942.942.942.942.940.68%2,088
Aug 18, 20252.922.982.922.922.92-0.68%2,050
Aug 15, 20252.882.942.882.942.94-9,341
Aug 14, 20252.922.942.922.942.94-1.34%595
Aug 13, 20252.983.002.982.982.982.05%5,555
Aug 12, 20252.902.942.902.922.92-250
Aug 11, 20252.922.922.922.922.92--
Aug 8, 20252.962.962.962.922.92-50
Aug 7, 20252.922.922.922.922.92-1.35%628
Aug 6, 20252.962.962.962.962.96--
Aug 5, 20252.963.002.882.962.961.37%14,458
Aug 4, 20252.922.922.922.922.92-0.68%2,354
Aug 1, 20252.942.962.922.942.941.38%3,426
Jul 31, 20252.982.982.902.902.90-2.03%6,230
Jul 30, 20252.983.002.942.962.96-0.67%6,935
Jul 29, 20252.962.982.922.982.980.68%7,253
Jul 28, 20252.862.982.862.962.962.78%8,194
Jul 25, 20252.882.882.882.882.88-1,614
Jul 24, 20252.862.882.862.882.88-0.69%2,486
Jul 23, 20252.882.922.822.902.902.11%30,669
Jul 22, 20252.842.842.842.842.84--
Jul 21, 20252.882.942.842.842.84-1.39%27,794