UK markets close in 1 hour 5 minutes

SinglePoint, Inc. (SING)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
0.2131+0.0198 (+10.14%)
As of 10:25AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.19330.22500.19790.21310.2131325,560
30 Apr 20240.19900.19900.18500.19300.1930117,100
29 Apr 20240.18000.20800.17500.19500.1950500,600
26 Apr 20240.17500.17700.17100.17700.1770129,500
25 Apr 20240.18100.18700.16800.17100.1710414,500
24 Apr 20240.20400.20800.16900.18700.1870512,400
23 Apr 20240.17400.21000.17300.20300.20301,132,600
22 Apr 20240.17400.18000.16600.17200.1720364,800
19 Apr 20240.19500.19600.17000.17200.1720374,700
18 Apr 20240.20100.20200.19100.19200.1920149,900
17 Apr 20240.19800.20700.19700.20100.2010150,700
16 Apr 20240.22000.22000.09500.20400.2040798,100
15 Apr 20240.23000.24800.20800.21700.2170333,300
12 Apr 20240.26900.26900.22600.22600.2260460,900
11 Apr 20240.25700.28800.24000.25900.25901,305,700
10 Apr 20240.25100.26700.24400.25100.2510245,600
09 Apr 20240.23400.29300.23200.26200.2620907,400
08 Apr 20240.23300.23800.22000.22600.2260502,600
05 Apr 20240.23600.23600.22000.22400.2240529,600
04 Apr 20240.25000.25300.22000.22700.2270717,900
03 Apr 20240.25100.26900.24300.24300.2430176,500
02 Apr 20240.26900.26900.24000.25800.2580344,800
01 Apr 20240.21400.28000.21400.27200.27201,106,600
28 Mar 20240.23700.23700.21200.21400.2140501,400
27 Mar 20240.25400.25400.20100.23400.23401,085,800
26 Mar 20240.27000.27300.24000.24000.2400674,700
25 Mar 20240.27200.28200.26200.26400.2640220,200
22 Mar 20240.29000.29000.26000.28000.2800496,700
21 Mar 20240.29000.29000.27000.28100.2810366,800
20 Mar 20240.29000.30000.28100.28800.2880317,800
19 Mar 20240.30800.31100.29000.29300.2930485,200
18 Mar 20240.30400.32000.29600.30700.3070279,700
15 Mar 20240.30000.30900.28800.29600.2960129,100
14 Mar 20240.32300.32300.29100.29100.2910271,500
13 Mar 20240.30200.33900.28500.31000.3100774,600
12 Mar 20240.35800.35800.30200.30600.30601,517,100
11 Mar 20240.34000.38000.32600.34800.3480592,700
08 Mar 20240.35200.35900.33000.33100.3310268,000
07 Mar 20240.38500.38500.32500.35300.3530300,200
06 Mar 20240.38400.46500.35000.36400.36401,463,100
05 Mar 20240.40000.40000.37100.38400.3840268,400
04 Mar 20240.44200.44300.39500.39500.3950277,400
01 Mar 20240.34500.47000.33200.41900.41901,548,400
29 Feb 20240.35200.36100.31900.33700.3370382,900
28 Feb 20240.37700.38000.34400.34700.3470357,100
27 Feb 20240.36800.39000.36000.38700.3870424,800
26 Feb 20240.32000.37400.31500.36500.3650664,400
23 Feb 20240.34900.35900.31100.32400.3240339,300
22 Feb 20240.32800.35000.31200.34300.3430421,500
21 Feb 20240.33100.34900.31900.32900.3290257,500
20 Feb 20240.40500.40600.30000.33100.33101,106,400
16 Feb 20240.43600.43600.38700.39900.3990413,100
15 Feb 20240.41000.46600.40100.45000.4500278,100
14 Feb 20240.41200.41800.38800.41800.4180490,000
13 Feb 20240.45600.49400.41000.41100.4110536,900
12 Feb 20240.46900.54000.43200.46400.4640919,600
09 Feb 20240.42500.49000.42000.46200.4620416,600
08 Feb 20240.43900.45900.40000.43000.4300536,100
07 Feb 20240.41900.53000.39100.44500.4450856,100
06 Feb 20240.39800.41900.38300.40300.4030258,500
05 Feb 20240.52400.52500.38800.40000.4000702,500
02 Feb 20240.60000.60900.50000.52500.5250344,000
01 Feb 20240.58000.67800.55100.58700.5870596,300
31 Jan 20240.57900.59300.53100.56200.5620282,000
30 Jan 20240.71900.72900.53600.56300.5630511,300
29 Jan 20240.53900.68600.52100.68600.68601,047,900
26 Jan 20240.50400.54200.50100.52000.5200457,700
25 Jan 20240.57000.61000.50000.50500.5050646,100
24 Jan 20240.66000.66000.55100.57500.5750402,600
23 Jan 20240.69500.70100.63000.65600.6560485,200
22 Jan 20240.69000.69900.61000.66800.6680394,600
19 Jan 20240.71100.72900.66000.67000.6700311,900
18 Jan 20240.79100.80900.70000.71600.7160281,900
17 Jan 20240.85500.87700.75000.79800.7980314,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.