IST:SARKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	36.60	39.08	34.80	35.22	35.22	-4.96%	20,059,800
Feb 27, 2026	37.50	38.10	36.66	37.06	37.06	0.11%	12,927,220
Feb 26, 2026	37.74	38.00	36.72	37.02	37.02	-2.06%	10,103,350
Feb 25, 2026	38.10	38.92	36.20	37.80	37.80	0.16%	19,453,801
Feb 24, 2026	39.38	39.42	37.50	37.74	37.74	-3.82%	15,033,040
Feb 23, 2026	38.64	40.60	38.52	39.24	39.24	4.70%	24,941,400
Feb 20, 2026	38.00	39.00	36.76	37.48	37.48	-0.27%	15,134,150
Feb 19, 2026	37.94	40.54	36.80	37.58	37.58	-0.32%	37,312,900
Feb 18, 2026	36.12	38.52	36.10	37.70	37.70	4.43%	26,619,760
Feb 17, 2026	36.54	37.82	35.30	36.10	36.10	-1.20%	25,107,580
Feb 16, 2026	38.10	38.38	36.08	36.54	36.54	-4.09%	25,816,520
Feb 13, 2026	39.12	39.50	37.54	38.10	38.10	-5.08%	28,272,240
Feb 12, 2026	41.54	41.54	40.08	40.14	40.14	-3.83%	17,028,440
Feb 11, 2026	41.00	42.48	40.44	41.74	41.74	1.76%	34,734,580
Feb 10, 2026	42.36	42.40	40.40	41.02	41.02	-3.16%	19,832,909
Feb 9, 2026	42.38	44.28	41.62	42.36	42.36	3.67%	37,479,740
Feb 6, 2026	40.98	43.00	39.34	40.86	40.86	0.05%	44,519,864
Feb 5, 2026	41.02	43.92	40.00	40.84	40.84	-5.02%	51,970,140
Feb 4, 2026	47.82	50.55	42.66	43.00	43.00	-6.48%	76,891,950
Feb 3, 2026	42.00	45.98	42.00	45.98	45.98	10.00%	64,319,000
Feb 2, 2026	41.80	41.80	41.80	41.80	41.80	-9.99%	11,263,070
Jan 30, 2026	49.00	49.00	46.44	46.44	46.44	-10.00%	6,508,926
Jan 29, 2026	50.90	51.60	47.02	51.60	51.60	9.93%	71,781,380
Jan 28, 2026	45.98	46.94	45.02	46.94	46.94	9.98%	19,898,300
Jan 27, 2026	40.10	42.68	40.10	42.68	42.68	10.00%	43,030,090
Jan 26, 2026	36.10	38.80	36.06	38.80	38.80	9.98%	37,636,280
Jan 23, 2026	32.10	35.28	31.60	35.28	35.28	9.98%	37,857,840
Jan 22, 2026	32.00	32.88	31.30	32.08	32.08	0.38%	30,978,940
Jan 21, 2026	29.96	32.46	28.62	31.96	31.96	7.75%	50,298,650
Jan 20, 2026	29.90	31.64	28.52	29.66	29.66	-0.80%	55,567,860
Jan 19, 2026	28.72	35.00	28.72	29.90	29.90	-6.27%	128,982,700
Jan 16, 2026	37.60	38.20	31.90	31.90	31.90	-9.99%	15,751,430
Jan 15, 2026	33.60	35.44	33.60	35.44	35.44	9.99%	29,962,060
Jan 14, 2026	29.96	32.22	29.88	32.22	32.22	9.97%	29,716,050
Jan 13, 2026	29.62	29.88	26.92	29.30	29.30	6.55%	49,593,900
Jan 12, 2026	25.40	27.50	25.40	27.50	27.50	10.00%	34,447,900
Jan 9, 2026	23.02	25.32	23.02	25.00	25.00	8.60%	31,925,680
Jan 8, 2026	24.50	24.80	21.46	23.02	23.02	-2.79%	28,879,324
Jan 7, 2026	22.12	23.84	22.08	23.68	23.68	9.23%	33,864,105
Jan 6, 2026	20.18	21.68	19.87	21.68	21.68	9.94%	27,113,110
Jan 5, 2026	18.50	19.99	18.28	19.72	19.72	7.17%	15,489,330
Jan 2, 2026	17.96	18.61	17.96	18.40	18.40	2.45%	4,014,506
Dec 31, 2025	18.31	18.31	17.62	17.96	17.96	-1.97%	7,850,458
Dec 30, 2025	18.30	18.48	17.99	18.32	18.32	0.11%	6,128,710
Dec 29, 2025	17.75	18.59	17.66	18.30	18.30	4.99%	12,680,180
Dec 26, 2025	17.43	17.86	17.11	17.43	17.43	0.58%	3,987,551
Dec 25, 2025	16.95	17.75	16.95	17.33	17.33	2.61%	5,818,470
Dec 24, 2025	16.12	17.20	16.00	16.89	16.89	5.17%	6,372,306
Dec 23, 2025	16.35	16.40	15.98	16.06	16.06	-1.77%	3,960,694
Dec 22, 2025	16.34	16.75	16.32	16.35	16.35	0.49%	3,681,611