IST:SARAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.08	40.16	38.42	40.16	40.16	9.97%	3,741,496
Nov 12, 2026	35.00	36.52	34.94	36.52	36.52	10.00%	4,563,447
Nov 11, 2026	32.12	34.48	32.04	33.20	33.20	3.69%	9,257,373
Nov 10, 2026	32.70	33.30	31.50	32.02	32.02	-1.29%	7,030,678
Nov 9, 2026	32.40	34.36	32.00	32.44	32.44	1.63%	8,609,537
Nov 6, 2026	30.40	32.30	30.24	31.92	31.92	2.90%	8,231,360
Nov 5, 2026	30.48	32.10	30.26	31.02	31.02	3.26%	7,548,564
Nov 4, 2026	28.82	30.30	28.70	30.04	30.04	5.92%	6,435,832
Nov 3, 2026	26.50	28.90	26.28	28.36	28.36	6.22%	7,766,715
Nov 2, 2026	27.06	27.20	24.86	26.70	26.70	-1.26%	7,218,196
Oct 30, 2026	28.30	29.24	27.00	27.04	27.04	-4.59%	6,437,762
Oct 28, 2026	27.56	29.06	27.36	28.34	28.34	4.34%	7,043,086
Oct 27, 2026	31.00	31.00	27.16	27.16	27.16	-9.95%	10,503,896
Oct 26, 2026	27.82	30.16	27.82	30.16	30.16	9.99%	11,865,778
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