IST:SARAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.40	28.60	26.12	27.42	27.42	-3.18%	10,016,668
Oct 22, 2026	29.82	30.28	28.32	28.32	28.32	-1.60%	11,516,133
Oct 21, 2026	31.68	33.08	28.70	28.78	28.78	-9.15%	12,249,331
Oct 20, 2026	31.98	32.50	30.96	31.68	31.68	-0.94%	7,216,008
Oct 19, 2026	34.38	34.54	31.98	31.98	31.98	-6.76%	5,201,866
Oct 16, 2026	35.66	35.66	33.44	34.30	34.30	-5.56%	7,310,618
Oct 15, 2026	35.70	36.50	35.42	36.32	36.32	1.45%	5,470,835
Oct 14, 2026	37.44	37.44	35.76	35.80	35.80	-4.38%	5,143,727
Oct 13, 2026	38.66	38.72	36.80	37.44	37.44	-3.16%	6,392,336
Oct 12, 2026	40.34	41.82	38.60	38.66	38.66	-3.97%	8,660,744
Oct 9, 2026	38.86	41.64	38.42	40.26	40.26	3.71%	11,524,620
Oct 8, 2026	37.70	38.98	37.04	38.82	38.82	3.19%	8,146,030
Oct 7, 2026	39.00	40.40	37.32	37.62	37.62	-3.83%	8,584,563
Oct 6, 2026	39.26	40.30	38.10	39.12	39.12	0.26%	9,326,776
Oct 5, 2026	41.14	42.84	37.90	39.02	39.02	-4.78%	15,894,463
Oct 2, 2026	37.96	41.84	37.68	40.98	40.98	7.73%	17,924,685
Oct 1, 2026	35.64	38.80	35.02	38.04	38.04	6.67%	15,624,789
Sep 30, 2026	37.88	38.04	35.44	35.66	35.66	-5.81%	11,971,463
Sep 29, 2026	38.20	39.50	36.50	37.86	37.86	-6.56%	17,394,584
Sep 28, 2026	41.50	42.66	40.52	40.52	40.52	-10.00%	9,534,188
Sep 25, 2026	42.84	46.24	42.30	45.02	45.02	3.97%	24,985,365
Sep 24, 2026	47.52	48.40	43.30	43.30	43.30	-9.98%	17,549,206
Sep 23, 2026	50.60	53.55	47.02	48.10	48.10	-6.87%	24,075,868
Sep 22, 2026	46.40	53.70	46.40	51.65	51.65	0.19%	44,661,164
Sep 21, 2026	51.55	51.55	51.55	51.55	51.55	-9.96%	545,569
Sep 18, 2026	57.25	57.25	57.25	57.25	57.25	-9.98%	974,719
Sep 17, 2026	63.60	66.25	63.60	63.60	63.60	-9.98%	15,426,026
Sep 16, 2026	78.60	80.40	70.65	70.65	70.65	-10.00%	22,144,927
Sep 15, 2026	87.20	90.80	78.50	78.50	78.50	-9.98%	39,772,548
Sep 14, 2026	79.00	87.20	76.30	87.20	87.20	9.96%	24,981,418
Sep 11, 2026	77.70	80.60	75.50	79.30	79.30	2.85%	18,510,400
Sep 10, 2026	78.00	79.70	76.25	77.10	77.10	-1.72%	10,908,665
Sep 9, 2026	81.10	83.75	78.25	78.45	78.45	-4.04%	15,165,194
Sep 8, 2026	81.30	85.50	79.85	81.75	81.75	0.55%	17,326,542
Sep 7, 2026	76.40	82.35	74.35	81.30	81.30	7.82%	22,691,496
Sep 4, 2026	75.50	76.85	73.80	75.40	75.40	-0.13%	13,031,522
Sep 3, 2026	78.90	79.95	75.00	75.50	75.50	-3.82%	13,052,839
Sep 2, 2026	85.00	85.20	78.40	78.50	78.50	-8.08%	19,176,914
Sep 1, 2026	88.40	89.05	82.10	85.40	85.40	-3.34%	25,732,589
Aug 31, 2026	92.60	93.65	87.20	88.35	88.35	-5.76%	22,467,388
Aug 28, 2026	93.85	98.50	92.20	93.75	93.75	-0.11%	33,704,625
Aug 27, 2026	89.15	96.15	87.00	93.85	93.85	6.05%	46,452,171
Aug 26, 2026	89.90	94.00	88.50	88.50	88.50	1.61%	33,397,432
Aug 25, 2026	88.30	91.40	85.50	87.10	87.10	-1.14%	38,121,072
Aug 24, 2026	92.55	97.20	87.80	88.10	88.10	-3.56%	59,586,125
Aug 21, 2026	83.65	91.35	79.50	91.35	91.35	9.99%	78,254,087
Aug 20, 2026	75.80	83.05	75.60	83.05	83.05	10.00%	60,541,276
Aug 19, 2026	75.40	76.55	75.05	75.50	75.50	0.20%	16,277,630
Aug 18, 2026	75.60	77.55	75.00	75.35	75.35	-0.20%	16,976,314
Aug 17, 2026	75.45	79.30	75.20	75.50	75.50	0.27%	21,881,834