IST:SARKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.70	27.98	26.00	26.46	26.46	-3.64%	7,399,133
Mar 26, 2026	27.64	28.30	27.22	27.46	27.46	-0.65%	8,517,976
Mar 25, 2026	28.02	29.14	27.56	27.64	27.64	-0.29%	10,958,020
Mar 24, 2026	29.54	29.68	27.56	27.72	27.72	-6.16%	8,057,094
Mar 23, 2026	27.64	30.20	25.76	29.54	29.54	6.64%	20,705,590
Mar 19, 2026	29.34	29.34	27.70	27.70	27.70	-5.91%	2,645,111
Mar 18, 2026	29.68	29.72	28.92	29.44	29.44	-0.81%	5,479,436
Mar 17, 2026	29.94	30.08	29.38	29.68	29.68	-0.27%	4,654,411
Mar 16, 2026	30.10	30.34	29.00	29.76	29.76	-1.13%	5,874,668
Mar 13, 2026	30.70	30.70	29.84	30.10	30.10	-2.02%	4,457,616
Mar 12, 2026	31.52	31.60	30.58	30.72	30.72	-3.09%	8,227,836
Mar 11, 2026	33.04	33.96	31.42	31.70	31.70	-3.94%	10,114,450
Mar 10, 2026	30.90	33.00	30.54	33.00	33.00	10.00%	16,643,200
Mar 9, 2026	29.02	31.22	29.02	30.00	30.00	-4.28%	9,726,467
Mar 6, 2026	32.92	33.20	31.24	31.34	31.34	-4.74%	9,071,983
Mar 5, 2026	34.06	35.10	32.84	32.90	32.90	-3.41%	11,294,840
Mar 4, 2026	32.78	34.32	32.64	34.06	34.06	4.35%	12,541,720
Mar 3, 2026	34.80	36.00	32.56	32.64	32.64	-7.33%	13,737,905
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