Singular People SA SNG
BME · Spain · Commercial Services
€1.83-0.04 (-2.14%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.87 | 0.00% | €1.87 | €1.87 | €1.82 | 1.17K |
| 2026-09-29 | €1.87 | +2.75% | €1.87 | €1.87 | €1.80 | 3.14K |
| 2026-09-28 | €1.82 | -0.55% | €1.82 | €1.86 | €1.81 | 1.56K |
| 2026-09-25 | €1.83 | 0.00% | €1.85 | €1.85 | €1.85 | 206 |
| 2026-09-24 | €1.83 | 0.00% | €1.83 | €1.84 | €1.83 | 452 |
| 2026-09-23 | €1.83 | -1.61% | €1.83 | €1.83 | €1.83 | 2.07K |
| 2026-09-22 | €1.86 | -1.06% | €1.88 | €1.88 | €1.86 | 1.96K |
| 2026-09-21 | €1.88 | -2.59% | €1.96 | €1.96 | €1.88 | 5.58K |
| 2026-09-18 | €1.93 | 0.00% | €1.92 | €1.92 | €1.92 | 32 |
| 2026-09-17 | €1.93 | -1.53% | €1.94 | €1.96 | €1.93 | 2.66K |
| 2026-09-16 | €1.96 | -2.00% | €2.00 | €2.01 | €1.95 | 8.99K |
| 2026-09-15 | €2.00 | 0.00% | €2.00 | €2.00 | €2.00 | 361 |
| 2026-09-14 | €2.00 | 0.00% | €2.04 | €2.04 | €2.04 | 2 |
| 2026-09-11 | €2.00 | 0.00% | €2.00 | €2.04 | €2.00 | 3.48K |
| 2026-09-10 | €2.00 | -0.99% | €2.00 | €2.00 | €2.00 | 2.50K |
| 2026-09-09 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 0 |
| 2026-09-08 | €2.02 | 0.00% | €2.00 | €2.00 | €2.00 | 125 |
| 2026-09-07 | €2.02 | -1.94% | €2.02 | €2.08 | €2.02 | 552 |
| 2026-09-04 | €2.06 | 0.00% | €2.02 | €2.02 | €2.02 | 300 |
| 2026-09-03 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-09-02 | €2.06 | +1.98% | €2.02 | €2.08 | €2.00 | 5.20K |
| 2026-09-01 | €2.02 | 0.00% | €2.02 | €2.02 | €2.02 | 933 |
| 2026-08-31 | €2.02 | -1.94% | €2.08 | €2.08 | €2.02 | 10.23K |
| 2026-08-28 | €2.06 | 0.00% | €2.06 | €2.06 | €2.06 | 0 |
| 2026-08-27 | €2.06 | +1.98% | €2.07 | €2.10 | €2.00 | 24.89K |
| 2026-08-26 | €2.02 | +0.50% | €2.02 | €2.02 | €2.02 | 689 |
| 2026-08-25 | €2.01 | -4.29% | €2.10 | €2.10 | €2.01 | 5.03K |
| 2026-08-24 | €2.10 | +3.45% | €2.09 | €2.10 | €2.09 | 5.15K |
| 2026-08-21 | €2.03 | -3.33% | €2.03 | €2.09 | €2.03 | 501 |
| 2026-08-20 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 0 |
| 2026-08-19 | €2.10 | +5.00% | €2.00 | €2.10 | €2.00 | 11.17K |
| 2026-08-18 | €2.00 | -0.50% | €2.01 | €2.01 | €2.00 | 11.23K |
| 2026-08-17 | €2.01 | -2.90% | €2.08 | €2.08 | €2.01 | 54.10K |
| 2026-08-14 | €2.07 | 0.00% | €2.08 | €2.08 | €2.08 | 144 |
| 2026-08-13 | €2.07 | +0.49% | €2.07 | €2.07 | €2.07 | 970 |
| 2026-08-12 | €2.06 | +3.00% | €2.00 | €2.06 | €2.00 | 3.31K |
| 2026-08-11 | €2.00 | -1.96% | €2.07 | €2.07 | €2.00 | 58.99K |
| 2026-08-10 | €2.04 | 0.00% | €2.04 | €2.05 | €2.04 | 20.07K |
| 2026-08-07 | €2.04 | -1.92% | €2.05 | €2.07 | €2.04 | 11.79K |
| 2026-08-06 | €2.08 | +1.46% | €2.09 | €2.10 | €2.08 | 15.85K |
| 2026-08-05 | €2.05 | -1.91% | €2.05 | €2.09 | €2.04 | 12.84K |
| 2026-08-04 | €2.09 | -0.48% | €2.05 | €2.10 | €2.05 | 11.15K |
| 2026-08-03 | €2.10 | +1.94% | €2.06 | €2.10 | €2.06 | 32.20K |
| 2026-07-31 | €2.06 | -0.96% | €2.04 | €2.10 | €2.04 | 29.34K |
| 2026-07-30 | €2.08 | -0.48% | €2.08 | €2.08 | €2.05 | 2.15K |
| 2026-07-29 | €2.09 | 0.00% | €2.05 | €2.05 | €2.05 | 50 |
| 2026-07-28 | €2.09 | +0.97% | €2.07 | €2.09 | €2.07 | 6.29K |
| 2026-07-27 | €2.07 | 0.00% | €2.07 | €2.07 | €2.07 | 1.55K |
| 2026-07-24 | €2.07 | +0.49% | €2.10 | €2.10 | €2.06 | 13.20K |
| 2026-07-23 | €2.06 | -1.90% | €2.10 | €2.10 | €2.06 | 18.82K |
| 2026-07-22 | €2.10 | 0.00% | €2.09 | €2.10 | €2.09 | 14.26K |
| 2026-07-21 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 4.26K |
| 2026-07-20 | €2.10 | 0.00% | €2.10 | €2.10 | €2.10 | 0 |
| 2026-07-17 | €2.10 | +1.94% | €2.10 | €2.14 | €2.08 | 24.00K |
| 2026-07-16 | €2.06 | -1.90% | €2.10 | €2.10 | €2.06 | 2.45K |
| 2026-07-15 | €2.10 | +3.45% | €2.05 | €2.10 | €2.05 | 13.37K |
| 2026-07-14 | €2.03 | -5.58% | €2.11 | €2.12 | €2.02 | 21.15K |
| 2026-07-13 | €2.15 | +2.38% | €2.16 | €2.16 | €2.15 | 5.73K |
| 2026-07-10 | €2.10 | -2.33% | €2.10 | €2.10 | €2.10 | 3.17K |
| 2026-07-09 | €2.15 | 0.00% | €2.15 | €2.15 | €2.15 | 0 |
| 2026-07-08 | €2.15 | +2.38% | €2.15 | €2.15 | €2.15 | 1.00K |
| 2026-07-07 | €2.10 | -2.78% | €2.15 | €2.15 | €2.10 | 8.76K |
| 2026-07-06 | €2.16 | -4.42% | €2.24 | €2.24 | €2.16 | 5.80K |
| 2026-07-03 | €2.26 | +3.67% | €2.21 | €2.26 | €2.21 | 10.92K |
| 2026-07-02 | €2.18 | 0.00% | €2.21 | €2.21 | €2.18 | 3.29K |
| 2026-07-01 | €2.18 | +1.40% | €2.15 | €2.23 | €2.15 | 10.73K |
| 2026-06-30 | €2.15 | -0.92% | €2.17 | €2.17 | €2.09 | 18.53K |
| 2026-06-29 | €2.17 | 0.00% | €2.19 | €2.21 | €2.15 | 9.59K |
| 2026-06-26 | €2.17 | -5.24% | €2.25 | €2.25 | €2.17 | 13.17K |
| 2026-06-25 | €2.29 | 0.00% | €2.29 | €2.29 | €2.29 | 1.21K |
| 2026-06-24 | €2.29 | -2.14% | €2.30 | €2.30 | €2.29 | 2.49K |
| 2026-06-23 | €2.34 | -2.50% | €2.35 | €2.36 | €2.29 | 11.23K |
| 2026-06-22 | €2.40 | +1.69% | €2.39 | €2.49 | €2.39 | 21.57K |
| 2026-06-19 | €2.36 | +1.29% | €2.35 | €2.38 | €2.35 | 4.76K |
| 2026-06-18 | €2.33 | 0.00% | €2.33 | €2.33 | €2.33 | 0 |
| 2026-06-17 | €2.33 | -1.69% | €2.33 | €2.40 | €2.29 | 11.14K |
| 2026-06-16 | €2.37 | -2.87% | €2.35 | €2.37 | €2.35 | 4.24K |
| 2026-06-15 | €2.44 | +2.09% | €2.35 | €2.46 | €2.35 | 20.16K |
| 2026-06-12 | €2.39 | -0.42% | €2.36 | €2.49 | €2.36 | 16.62K |
| 2026-06-11 | €2.40 | +0.84% | €2.43 | €2.43 | €2.35 | 2.52K |
| 2026-06-10 | €2.38 | -2.06% | €2.43 | €2.43 | €2.36 | 14.69K |
| 2026-06-09 | €2.43 | 0.00% | €2.43 | €2.43 | €2.43 | 2.66K |
| 2026-06-08 | €2.43 | -1.22% | €2.51 | €2.53 | €2.41 | 8.65K |
| 2026-06-05 | €2.46 | -5.38% | €2.47 | €2.53 | €2.46 | 33.40K |
| 2026-06-04 | €2.60 | +4.00% | €2.52 | €2.60 | €2.51 | 19.75K |
| 2026-06-03 | €2.50 | +5.04% | €2.38 | €2.50 | €2.38 | 19.86K |
| 2026-06-02 | €2.38 | 0.00% | €2.38 | €2.38 | €2.38 | 2.50K |
| 2026-06-01 | €2.38 | 0.00% | €2.36 | €2.38 | €2.35 | 8.18K |
| 2026-05-29 | €2.38 | -1.24% | €2.36 | €2.40 | €2.36 | 9.75K |
| 2026-05-28 | €2.41 | +2.55% | €2.37 | €2.41 | €2.35 | 25.46K |