SinglePoint Inc (SING) Historical Stock Data

0.18 ↑0.01 (6.08%)

As of May 15, 2024, 9:40am EST.

Historical Data

In the past 30 trading days, SING is down -1.62% a day on average. There have been 11 days where SinglePoint Inc closed green and 19 days where SING closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-14	0.18	0.17	↓$0.01 (-5.94%)	0.17	0.19	347.05K
2024-05-13	0.18	0.18	↑$0.00 (0.49%)	0.18	0.19	157.63K
2024-05-10	0.20	0.19	↓$0.01 (-4.42%)	0.19	0.20	133.18K
2024-05-09	0.19	0.19	↓$0.00 (-0.21%)	0.19	0.20	188.09K
2024-05-08	0.19	0.19	↑$0.00 (1.84%)	0.19	0.20	260.89K
2024-05-07	0.19	0.19	↑$0.00 (0.00%)	0.19	0.20	126.76K
2024-05-06	0.21	0.20	↓$0.01 (-4.88%)	0.19	0.21	317.25K
2024-05-03	0.21	0.20	↓$0.01 (-2.86%)	0.20	0.21	198.55K
2024-05-02	0.23	0.21	↓$0.02 (-6.61%)	0.20	0.23	316.73K
2024-05-01	0.19	0.23	↑$0.03 (16.45%)	0.19	0.24	1.09M
2024-04-30	0.20	0.19	↓$0.01 (-2.82%)	0.19	0.20	114.21K
2024-04-29	0.18	0.20	↑$0.02 (8.50%)	0.18	0.21	498.65K
2024-04-26	0.17	0.18	↑$0.00 (1.66%)	0.17	0.18	116.51K
2024-04-25	0.18	0.17	↓$0.01 (-5.58%)	0.17	0.19	379.18K
2024-04-24	0.20	0.19	↓$0.02 (-8.14%)	0.17	0.21	511.10K
2024-04-23	0.17	0.20	↑$0.03 (16.67%)	0.17	0.21	1.13M
2024-04-22	0.17	0.17	↓$0.00 (-1.21%)	0.17	0.18	362.52K
2024-04-19	0.19	0.17	↓$0.02 (-11.70%)	0.17	0.20	374.88K
2024-04-18	0.20	0.19	↓$0.01 (-4.28%)	0.19	0.20	145.29K
2024-04-17	0.20	0.20	↑$0.00 (1.57%)	0.20	0.21	147.57K
2024-04-16	0.22	0.20	↓$0.02 (-7.27%)	0.10	0.22	733.89K
2024-04-15	0.23	0.22	↓$0.01 (-5.87%)	0.21	0.24	332.21K
2024-04-12	0.27	0.23	↓$0.04 (-15.99%)	0.23	0.27	458.22K
2024-04-11	0.26	0.26	↑$0.00 (0.66%)	0.24	0.29	1.29M
2024-04-10	0.25	0.25	↑$0.00 (0.00%)	0.24	0.27	244.10K
2024-04-09	0.23	0.26	↑$0.03 (11.92%)	0.23	0.29	0.90M
2024-04-08	0.23	0.23	↓$0.01 (-2.92%)	0.22	0.24	501.62K
2024-04-05	0.24	0.22	↓$0.01 (-5.08%)	0.22	0.24	527.55K
2024-04-04	0.25	0.23	↓$0.02 (-9.36%)	0.22	0.25	707.09K
2024-04-03	0.25	0.24	↓$0.01 (-3.31%)	0.24	0.27	168.88K