tiprankstipranks
Singular People SA (ES:SNG)
BME:SNG
Spanish Market
SNG
Singular People SA
RESEARCH TOOLSreports
Want to see ES:SNG full AI Analyst Report?

Singular People SA (SNG) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 27, 2026
2.10
2.10
2.10
2.10
2.10
0.00%
8,307
1.63
Apr 24, 2026
2.04
2.10
2.04
2.10
2.10
+5.00%
20,341
4.25
Apr 23, 2026
2.04
2.04
2.04
2.00
2.00
0.00%
50
0.01
Apr 22, 2026
1.98
2.04
1.98
2.00
2.00
-0.50%
6,212
1.32
Apr 21, 2026
1.98
2.01
1.98
2.01
2.01
-0.50%
3,635
0.78
Apr 20, 2026
1.98
1.98
1.98
2.02
2.02
0.00%
350
0.07
Apr 17, 2026
2.00
2.02
1.98
2.02
2.02
+1.00%
7,100
1.54
Apr 16, 2026
2.01
2.01
2.00
2.00
2.00
-2.91%
5,000
1.10
Apr 15, 2026
2.06
2.06
2.06
2.06
2.06
+3.00%
2,500
0.55
Apr 14, 2026
2.00
2.00
2.00
2.00
2.00
0.00%
2,500
0.55
Apr 13, 2026
1.95
2.00
1.95
2.00
2.00
+1.52%
2,889
0.65
Apr 10, 2026
2.00
2.00
1.97
1.97
1.97
-2.48%
5,000
1.01
Apr 09, 2026
2.02
2.02
2.00
2.02
2.02
-0.98%
10,500
2.14
Apr 08, 2026
2.07
2.07
2.04
2.04
2.04
+0.99%
4,351
0.87
Apr 07, 2026
2.02
2.02
2.02
2.02
2.02
-0.98%
1,915
0.38
Apr 06, 2026
2.04
2.04
2.02
2.04
2.04
0.00%
0
0.00
Apr 03, 2026
2.04
2.04
2.02
2.04
2.04
0.00%
0
0.00
Apr 02, 2026
2.04
2.04
2.02
2.04
2.04
-0.97%
10,045
1.96
Apr 01, 2026
2.02
2.06
2.00
2.06
2.06
+0.98%
16,575
3.29
Mar 31, 2026
2.04
2.08
2.04
2.04
2.04
0.00%
0
0.00
Mar 30, 2026
2.04
2.08
2.04
2.04
2.04
0.00%
0
0.00
Mar 27, 2026
2.04
2.04
2.02
2.04
2.04
-0.97%
1,336
0.24
Mar 26, 2026
2.08
2.08
2.06
2.06
2.06
-3.74%
3,970
0.71
Mar 25, 2026
2.10
2.14
2.10
2.14
2.14
+4.90%
12,100
2.13
Mar 24, 2026
2.04
2.04
2.04
2.04
2.04
0.00%
84
0.01
Mar 23, 2026
2.18
2.18
2.04
2.04
2.04
-6.42%
13,701
2.33
Mar 20, 2026
2.04
2.20
2.04
2.18
2.18
+5.83%
16,562
2.77
Mar 19, 2026
2.00
2.06
2.00
2.06
2.06
+3.52%
19,601
3.45
Mar 18, 2026
1.98
2.00
1.98
1.99
1.99
+2.58%
6,413
1.13
Mar 17, 2026
1.94
1.99
1.94
1.94
1.94
0.00%
0
0.00
Mar 16, 2026
1.94
1.94
1.93
1.94
1.94
0.00%
3,451
0.58
Mar 13, 2026
1.94
1.94
1.94
1.94
1.94
0.00%
3,387
0.55
Mar 12, 2026
1.95
1.95
1.94
1.94
1.94
-1.02%
1,304
0.21
Mar 11, 2026
2.00
2.00
2.00
1.96
1.96
0.00%
50
<0.01
Mar 10, 2026
1.96
2.00
1.95
1.96
1.96
0.00%
0
0.00
Mar 09, 2026
1.96
1.96
1.96
1.96
1.96
-1.01%
6,564
0.99
Mar 06, 2026
1.95
2.02
1.95
1.98
1.98
+2.06%
12,622
1.82
Mar 05, 2026
1.94
1.94
1.94
1.94
1.94
-3.00%
1,000
0.14
Mar 04, 2026
1.94
2.00
1.94
2.00
2.00
+0.50%
6,406
0.91
Mar 03, 2026
1.92
2.04
1.92
1.99
1.99
+0.51%
48,658
7.38
Mar 02, 2026
1.98
1.98
1.98
1.98
1.98
+3.13%
300
0.05
Feb 27, 2026
1.96
1.96
1.92
1.92
1.92
-1.03%
2,545
0.38
Feb 26, 2026
1.94
1.96
1.91
1.94
1.94
-1.02%
4,590
0.67
Feb 25, 2026
1.96
1.96
1.96
1.96
1.96
0.00%
6,516
0.96
Feb 24, 2026
1.97
2.00
1.96
1.96
1.96
0.00%
2,706
0.40
Feb 23, 2026
1.96
1.98
1.96
1.96
1.96
0.00%
0
0.00
Feb 20, 2026
1.96
1.96
1.96
1.96
1.96
0.00%
4,416
0.66
Feb 19, 2026
1.96
1.99
1.96
1.96
1.96
-2.00%
904
0.13
Feb 18, 2026
2.00
2.00
2.00
2.00
2.00
0.00%
500
0.07
Feb 17, 2026
2.00
2.00
1.93
2.00
2.00
+2.04%
11,499
1.66
Rows:
50