Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Singulus Technologies AG (SNG)
Singulus Technologies AG (SNG) Historical

SNG Singulus Technologies AG

1.205

-0.045 (-3.60%)

07:17:25 - Realtime Data

SNG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 12 2024	1.185	0.01	0.85%	1.175	1.185	1.175	2,022
Dec 11 2024	1.175	0.00	0.00%	1.245	1.33	1.175	6,247
Dec 10 2024	1.175	0.00	0.00%	1.22	1.225	1.175	4,511
Dec 09 2024	1.175	0.00	0.00%	1.175	1.23	1.175	13,786
Dec 06 2024	1.175	-0.05	-3.69%	1.205	1.225	1.175	6
Dec 05 2024	1.22	0.01	1.24%	1.195	1.22	1.155	19,029
Dec 04 2024	1.205	-0.02	-1.23%	1.20	1.24	1.20	9,319
Dec 03 2024	1.22	-0.01	-0.41%	1.255	1.275	1.22	9,624
Dec 02 2024	1.225	-0.06	-4.30%	1.225	1.285	1.225	311
Nov 29 2024	1.28	0.00	0.00%	1.25	1.35	1.25	637
Nov 28 2024	1.28	0.05	4.07%	1.225	1.28	1.225	2,402
Nov 27 2024	1.23	-0.09	-6.46%	1.18	1.285	1.18	1,511
Nov 26 2024	1.315	0.05	4.37%	1.235	1.315	1.225	7,938
Nov 25 2024	1.26	0.11	9.09%	1.155	1.29	1.155	23,797
Nov 22 2024	1.155	0.01	0.87%	1.18	1.21	1.145	5,844
Nov 21 2024	1.145	-0.01	-0.43%	1.145	1.145	1.145	201
Nov 20 2024	1.15	-0.01	-0.43%	1.165	1.17	1.14	13,364
Nov 19 2024	1.155	0.00	0.00%	1.19	1.21	1.155	9,686
Nov 18 2024	1.155	-0.09	-6.85%	1.20	1.20	1.145	23,897
Nov 15 2024	1.24	0.02	2.06%	1.30	1.30	1.205	16,532
Nov 14 2024	1.215	-0.04	-3.19%	1.21	1.285	1.21	9,646
Nov 13 2024	1.255	0.00	0.00%	1.355	1.355	1.255	3,201
Nov 12 2024	1.255	0.00	0.00%	1.255	1.295	1.255	1,519
Nov 11 2024	1.255	-0.12	-8.73%	1.255	1.255	1.255	1,362
Nov 08 2024	1.375	-0.02	-1.43%	1.30	1.385	1.30	9,317
Nov 07 2024	1.395	0.03	2.20%	1.245	1.395	1.235	7,422
Nov 06 2024	1.365	0.07	5.41%	1.295	1.365	1.245	5,376
Nov 05 2024	1.295	0.06	4.86%	1.26	1.295	1.26	1,007
Nov 04 2024	1.235	-0.06	-4.26%	1.275	1.34	1.19	10,872
Nov 01 2024	1.29	-0.02	-1.15%	1.34	1.38	1.29	18,617
Oct 31 2024	1.305	0.05	4.40%	1.25	1.35	1.25	14,307
Oct 30 2024	1.25	-0.16	-11.03%	1.38	1.40	1.25	15,761
Oct 29 2024	1.405	0.05	3.69%	1.415	1.45	1.355	23,874
Oct 28 2024	1.355	-0.10	-6.87%	1.46	1.495	1.33	33,572
Oct 25 2024	1.455	-0.01	-0.68%	1.50	1.50	1.455	2,977
Oct 24 2024	1.465	-0.01	-0.34%	1.425	1.555	1.425	753
Oct 23 2024	1.47	-0.03	-2.00%	1.505	1.545	1.425	12,202
Oct 22 2024	1.50	0.01	0.67%	1.50	1.50	1.50	6,000
Oct 21 2024	1.49	-0.06	-3.87%	1.58	1.615	1.49	4,970
Oct 18 2024	1.55	-0.02	-1.27%	1.555	1.555	1.475	4,871
Oct 17 2024	1.57	0.07	4.67%	1.475	1.57	1.475	6,708
Oct 16 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
Oct 15 2024	1.50	0.02	1.69%	1.555	1.57	1.50	2,970
Oct 14 2024	1.475	-0.15	-8.95%	1.465	1.475	1.465	201
Oct 11 2024	1.62	0.03	1.57%	1.555	1.62	1.415	3,045
Oct 10 2024	1.595	-0.02	-1.24%	1.50	1.60	1.50	4,532
Oct 09 2024	1.615	0.14	9.12%	1.425	1.62	1.405	6,181
Oct 08 2024	1.48	-0.13	-7.79%	1.57	1.57	1.44	5,161
Oct 07 2024	1.605	0.13	8.81%	1.485	1.61	1.485	45,210
Oct 04 2024	1.475	0.02	1.03%	1.385	1.475	1.385	2,372
Oct 03 2024	1.46	0.06	4.29%	1.46	1.46	1.46	20
Oct 02 2024	1.40	-0.03	-2.10%	1.425	1.44	1.40	6,279
Oct 01 2024	1.43	0.01	1.06%	1.465	1.505	1.385	44,457
Sep 30 2024	1.415	-0.01	-0.70%	1.355	1.45	1.355	12,172
Sep 27 2024	1.425	0.07	5.17%	1.405	1.425	1.40	3,815
Sep 26 2024	1.355	-0.05	-3.56%	1.45	1.45	1.355	11,675
Sep 25 2024	1.405	0.00	0.00%	1.405	1.405	1.405	0.00
Sep 24 2024	1.405	0.00	0.00%	1.405	1.445	1.405	1,781
Sep 23 2024	1.405	0.00	0.00%	1.405	1.425	1.405	2,516
Sep 20 2024	1.405	-0.02	-1.06%	1.445	1.445	1.405	1,150
Sep 19 2024	1.42	0.00	0.00%	1.425	1.51	1.42	10,775
Sep 18 2024	1.42	-0.01	-0.35%	1.42	1.42	1.42	2,200
Sep 17 2024	1.425	-0.01	-0.70%	1.425	1.425	1.425	1,288
Sep 16 2024	1.435	-0.03	-2.05%	1.36	1.465	1.36	26,803

Singulus Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions