IST:SARKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	28.40	30.52	28.00	30.32	30.32	7.14%	16,389,590
Apr 16, 2026	29.62	30.30	28.26	28.30	28.30	-3.48%	10,530,020
Apr 15, 2026	28.52	29.78	28.52	29.32	29.32	3.17%	11,837,560
Apr 14, 2026	28.52	29.30	27.96	28.42	28.42	1.65%	12,517,450
Apr 13, 2026	27.74	27.96	26.86	27.96	27.96	-0.43%	11,303,150
Apr 10, 2026	28.20	28.64	27.86	28.08	28.08	0.29%	8,291,621
Apr 9, 2026	27.40	29.22	27.34	28.00	28.00	1.67%	16,852,650
Apr 8, 2026	28.00	28.04	27.34	27.54	27.54	5.92%	11,289,859
Apr 7, 2026	26.84	27.10	25.86	26.00	26.00	-3.20%	5,210,999
Apr 6, 2026	27.02	27.60	26.70	26.86	26.86	-0.37%	5,738,445
Apr 3, 2026	27.50	27.58	26.82	26.96	26.96	-0.96%	4,862,502
Apr 2, 2026	27.00	27.34	26.38	27.22	27.22	-1.16%	8,867,102
Apr 1, 2026	28.28	29.38	27.30	27.54	27.54	2.08%	18,717,490
Mar 31, 2026	26.74	27.68	26.66	26.98	26.98	2.20%	9,768,983
Mar 30, 2026	26.46	27.56	26.02	26.40	26.40	-0.23%	9,573,231
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