IST:SANKO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	23.68	23.98	22.50	22.56	22.56	-4.73%	1,959,390
May 4, 2026	25.32	25.48	23.28	23.68	23.68	-6.48%	5,711,827
Apr 30, 2026	23.02	25.32	22.70	25.32	25.32	9.99%	2,773,614
Apr 29, 2026	22.60	23.40	22.60	23.02	23.02	1.95%	781,332
Apr 28, 2026	22.90	23.46	22.58	22.58	22.58	-1.22%	1,011,502
Apr 27, 2026	23.46	23.70	22.82	22.86	22.86	-1.38%	924,048
Apr 24, 2026	23.00	23.46	22.62	23.18	23.18	2.57%	1,261,486
Apr 22, 2026	22.34	23.00	22.06	22.60	22.60	1.53%	840,379
Apr 21, 2026	22.90	23.30	22.24	22.26	22.26	-2.79%	462,566
Apr 20, 2026	22.82	22.94	22.36	22.90	22.90	0.35%	526,380
Apr 17, 2026	22.48	23.18	22.26	22.82	22.82	1.42%	1,395,147
Apr 16, 2026	21.94	22.50	21.30	22.50	22.50	4.55%	1,035,493
Apr 15, 2026	20.80	22.08	20.66	21.52	21.52	3.56%	1,182,759
Apr 14, 2026	20.36	21.86	20.36	20.78	20.78	2.16%	1,347,722
Apr 13, 2026	20.80	20.80	19.77	20.34	20.34	-3.14%	367,188
Apr 10, 2026	20.26	21.10	20.26	21.00	21.00	3.86%	675,948
Apr 9, 2026	20.36	20.76	20.08	20.22	20.22	-0.49%	512,655
Apr 8, 2026	20.16	20.60	19.88	20.32	20.32	3.57%	771,901
Apr 7, 2026	20.02	20.28	19.19	19.62	19.62	-2.68%	455,109
Apr 6, 2026	21.12	21.18	20.14	20.16	20.16	-0.88%	1,330,979
Apr 3, 2026	19.58	21.38	19.53	20.34	20.34	3.93%	1,605,967
Apr 2, 2026	19.60	19.65	19.42	19.57	19.57	-0.41%	249,632
Apr 1, 2026	19.55	19.80	19.39	19.65	19.65	2.08%	647,572
Mar 31, 2026	19.38	19.62	18.98	19.25	19.25	0.26%	419,764
Mar 30, 2026	19.25	19.56	19.00	19.20	19.20	-0.26%	250,515
Mar 27, 2026	19.14	19.70	18.88	19.25	19.25	1.10%	630,972
Mar 26, 2026	19.52	19.75	18.65	19.04	19.04	-2.46%	367,194
Mar 25, 2026	19.60	19.75	19.49	19.52	19.52	-0.20%	425,334
Mar 24, 2026	19.92	19.99	19.54	19.56	19.56	-1.71%	241,640
Mar 23, 2026	19.90	20.00	19.40	19.90	19.90	-1.09%	850,505
Mar 19, 2026	20.12	20.24	19.88	20.12	20.12	0.20%	79,572
Mar 18, 2026	20.26	20.40	20.00	20.08	20.08	-0.30%	265,252
Mar 17, 2026	20.00	20.30	20.00	20.14	20.14	0.70%	217,600
Mar 16, 2026	20.10	20.24	19.87	20.00	20.00	-0.50%	456,478
Mar 13, 2026	20.30	20.38	20.08	20.10	20.10	-0.99%	449,352
Mar 12, 2026	20.42	20.62	20.26	20.30	20.30	-0.29%	261,387
Mar 11, 2026	20.40	20.68	20.22	20.36	20.36	-0.20%	182,648
Mar 10, 2026	19.78	20.94	19.78	20.40	20.40	3.55%	337,130
Mar 9, 2026	19.89	20.02	19.50	19.70	19.70	-1.89%	568,481
Mar 6, 2026	20.50	20.66	19.92	20.08	20.08	-1.67%	237,078
Mar 5, 2026	19.89	20.98	19.89	20.42	20.42	2.66%	716,637
Mar 4, 2026	19.70	20.10	19.64	19.89	19.89	0.81%	332,195
Mar 3, 2026	19.92	20.08	19.50	19.73	19.73	0.05%	549,541
Mar 2, 2026	19.53	20.18	19.20	19.72	19.72	-4.92%	719,013
Feb 27, 2026	21.52	21.54	20.52	20.74	20.74	-3.36%	555,203
Feb 26, 2026	21.68	22.20	21.44	21.46	21.46	-1.01%	233,230
Feb 25, 2026	21.94	22.14	21.54	21.68	21.68	-1.19%	270,301
Feb 24, 2026	22.26	22.26	21.90	21.94	21.94	-1.35%	251,408
Feb 23, 2026	22.36	22.82	22.18	22.24	22.24	1.00%	574,986
Feb 20, 2026	21.84	22.24	21.76	22.02	22.02	1.38%	415,759