BME · SNG · stock
Singular People, S.A. (SNG) stock price history
Every BME trading session of Singular People, S.A. from Dec 1, 2021 to Nov 12, 2026: 1,214 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SNG adjusted close, 2021 to 2026
- €4.30
- All time high, 2022
- €2.60
- 52 week high, €1.58 low
- 1,214
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SNG key facts
- Singular People, S.A. (SNG) closed at €1.63 on Nov 12, 2026 on BME.
- SNG's all time high close is €4.30, set on Feb 2, 2022; its all time low close is €1.63 on Nov 6, 2026.
- SNG's 52 week range is €1.58 to €2.60.
- SNG returned -27.2% over the year to Nov 12, 2026.
- Since Dec 1, 2021 SNG returned -53%, -14.0% a year compounded.
- SNG's deepest drawdown was -62.1% from Feb 3, 2022 to Nov 6, 2026.
- DataCedar holds 1,214 daily sessions of SNG history from Dec 1, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SNG price chart, 2021 to 2026
SNG returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.2% |
| 3 months | -20.9% |
| 6 months | -22.4% |
| Year to date | -18.5% |
| 1 year | -27.2% |
| 3 years | -49.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 1, 2021 | -52.6% |
| Compound annual growth, 4.9 years | -14.0% |
SNG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €4.30 on Feb 2, 2022
- All time low close
- €1.63 on Nov 6, 2026
- 52 week high
- €2.60 on Jun 4, 2026
- 52 week low
- €1.58 on Nov 9, 2026
- Deepest drawdown
- -62.1% from Feb 3, 2022 to Nov 6, 2026, not yet recovered
- Best single session
- +10.8% on Jun 12, 2025
- Worst single session
- -7.4% on Mar 26, 2025
- Volatility, 1 year annualised
- 35.0%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2022, +13%
- Worst calendar year
- 2024, -41%
SNG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 1, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €2.04 | €2.60 | €1.58 | €1.63 | -20.1% | 2.5M | 202 |
| 2025 | €2.11 | €3.00 | €1.67 | €2.04 | +4.7% | 3.2M | 247 |
| 2024 | €3.35 | €3.45 | €1.86 | €1.95 | -41.0% | 1.8M | 241 |
| 2023 | €3.73 | €4.06 | €2.79 | €3.30 | -13.0% | 2.8M | 253 |
| 2022 | €3.38 | €4.33 | €3.36 | €3.79 | +12.9% | 2.6M | 250 |
| 2021 | €3.46 | €3.58 | €3.27 | €3.36 | n/a | 1.4M | 21 |
SNG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €1.63 | -2.4% |
| October 2026 | €1.67 | -10.7% |
| September 2026 | €1.87 | -7.4% |
| August 2026 | €2.02 | -1.9% |
| July 2026 | €2.06 | -4.2% |
| June 2026 | €2.15 | -9.7% |
| May 2026 | €2.38 | +14.4% |
| April 2026 | €2.08 | +2.0% |
| March 2026 | €2.04 | +6.3% |
| February 2026 | €1.92 | -4.0% |
| January 2026 | €2.00 | -2.0% |
| December 2025 | €2.04 | 0.0% |
About the SNG data
Daily bars. 1,214 sessions from Dec 1, 2021 to Nov 12, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bme%3ASNG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
SNG share price history
