TipRanks
Go Ultimate55% OFF

Singular People SA (SNG) Historical Prices

ES:SNG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.711.711.671.671.67-1.76%97,0464.58
Oct 29, 20261.701.761.681.701.70+0.00%38,1501.81
Oct 28, 20261.781.781.621.701.70-6.59%55,4572.68
Oct 27, 20261.781.781.781.821.82+0.00%50,0102.51
Oct 26, 20261.781.821.771.821.82+1.11%2,8630.14
Oct 23, 20261.821.841.801.801.80-1.10%4,1370.21
Oct 22, 20261.821.841.821.821.82+0.00%00.00
Oct 21, 20261.821.821.821.821.82+1.11%1,3630.07
Oct 20, 20261.791.801.791.801.80-0.83%6730.03
Oct 19, 20261.781.821.771.821.82+0.83%4,1300.20
Oct 16, 20261.801.821.781.801.80-1.10%8,6300.42
Oct 15, 20261.811.821.761.821.82-1.62%20,9491.04
Oct 14, 20261.821.821.821.851.85+0.00%3500.02
Oct 13, 20261.851.901.851.851.85-2.63%2,4730.12
Oct 12, 20261.851.851.851.901.90+0.00%460.00
Oct 09, 20261.851.901.851.901.90+3.26%9,4730.45
Oct 08, 20261.811.841.811.841.84+1.66%829,440105.65
Oct 07, 20261.811.861.811.811.81+0.00%00.00
Oct 06, 20261.811.861.801.811.81+0.00%00.00
Oct 05, 20261.811.811.811.811.81+0.56%1,2250.16
Oct 02, 20261.821.821.801.801.80-1.64%3,5330.44
Oct 01, 20261.831.831.831.831.83-2.14%1,6740.21
Sep 30, 20261.871.871.821.871.87+0.00%1,1690.14
Sep 29, 20261.871.871.801.871.87+2.75%3,1400.38
Sep 28, 20261.821.861.811.821.82-0.55%1,5640.19
Sep 25, 20261.851.851.851.831.83+0.00%2060.02
Sep 24, 20261.831.841.831.831.83+0.00%4520.05
Sep 23, 20261.831.831.831.831.83-1.61%2,0670.23
Sep 22, 20261.881.881.861.861.86-1.06%1,9600.22
Sep 21, 20261.961.961.881.881.88-2.59%5,5780.63
Sep 18, 20261.921.921.921.931.93+0.00%320.00
Sep 17, 20261.941.961.931.931.93-1.53%2,6560.28
Sep 16, 20262.002.011.951.961.96-2.00%8,9890.97
Sep 15, 20262.002.002.002.002.00+0.00%3610.04
Sep 14, 20262.042.042.042.002.00+0.00%20.00
Sep 11, 20262.002.042.002.002.00+0.00%3,4750.37
Sep 10, 20262.002.002.002.002.00-0.99%2,5000.26
Sep 09, 20262.022.052.002.022.02+0.00%00.00
Sep 08, 20262.002.002.002.022.02+0.00%1250.01
Sep 07, 20262.022.082.022.022.02-1.94%5520.05
Sep 04, 20262.022.022.022.062.06+0.00%3000.03
Sep 03, 20262.062.082.022.062.06+0.00%00.00
Sep 02, 20262.022.082.002.062.06+1.98%5,2020.48
Sep 01, 20262.022.022.022.022.02+0.00%9330.08
Aug 31, 20262.082.082.022.022.02-1.94%10,2250.90
Aug 28, 20262.062.082.042.062.06+0.00%00.00
Aug 27, 20262.072.102.002.062.06+1.98%24,8872.23
Aug 26, 20262.022.022.022.022.02+0.50%6890.06
Aug 25, 20262.102.102.012.012.01-4.29%5,0250.43
Aug 24, 20262.092.102.092.102.10+3.45%5,1500.44