Skip to main content
Singular People, S.A. (BME:SNG)
Spain flag Spain · Delayed Price · Currency is EUR
2.070
-0.030 (-1.43%)
Apr 28, 2026, 9:00 AM CET

Singular People Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.072.072.072.072.07-1.43%500
Apr 27, 20262.102.102.102.102.10-8,307
Apr 24, 20262.042.102.042.102.105.00%20,341
Apr 23, 20262.042.042.042.002.00-50
Apr 22, 20261.982.041.982.002.00-0.50%6,212
Apr 21, 20261.982.011.982.012.01-0.50%3,635
Apr 20, 20261.981.981.982.022.02-350
Apr 17, 20262.002.021.982.022.021.00%7,100
Apr 16, 20262.012.012.002.002.00-2.91%5,000
Apr 15, 20262.062.062.062.062.063.00%2,500
Apr 14, 20262.002.002.002.002.00-2,500
Apr 13, 20261.952.001.952.002.001.52%2,889
Apr 10, 20262.002.001.971.971.97-2.48%5,000
Apr 9, 20262.022.022.002.022.02-0.98%10,500
Apr 8, 20262.072.072.042.042.040.99%4,351
Apr 7, 20262.022.022.022.022.02-0.98%1,915
Apr 2, 20262.042.042.022.042.04-0.97%10,045
Apr 1, 20262.022.062.002.062.060.98%16,575
Mar 31, 20262.042.042.042.042.04--
Mar 30, 20262.042.042.042.042.04--
Mar 27, 20262.042.042.022.042.04-0.97%1,336
Mar 26, 20262.082.082.062.062.06-3.74%3,970
Mar 25, 20262.102.142.102.142.144.90%12,100
Mar 24, 20262.042.042.042.042.04-84
Mar 23, 20262.182.182.042.042.04-6.42%13,701
Mar 20, 20262.042.202.042.182.185.83%16,562
Mar 19, 20262.002.062.002.062.063.52%19,601
Mar 18, 20261.982.001.981.991.992.58%6,413
Mar 17, 20261.941.941.941.941.94--
Mar 16, 20261.941.941.931.941.94-3,451
Mar 13, 20261.941.941.941.941.94-3,387
Mar 12, 20261.951.951.941.941.94-1.02%1,304
Mar 11, 20262.002.002.001.961.96-50
Mar 10, 20261.961.961.961.961.96--
Mar 9, 20261.961.961.961.961.96-1.01%6,564
Mar 6, 20261.952.021.951.981.982.06%12,622
Mar 5, 20261.941.941.941.941.94-3.00%1,000
Mar 4, 20261.942.001.942.002.000.50%6,406
Mar 3, 20261.922.041.921.991.990.51%48,658
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