IST:SARKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	28.14	28.96	28.14	28.44	28.44	1.50%	6,169,634
Jun 19, 2026	28.32	28.32	27.48	28.02	28.02	-1.41%	8,443,773
Jun 18, 2026	28.82	28.98	28.40	28.42	28.42	-0.56%	7,459,065
Jun 17, 2026	28.90	29.78	28.38	28.58	28.58	-0.63%	11,134,470
Jun 16, 2026	28.88	29.16	28.22	28.76	28.76	-0.42%	11,142,220
Jun 15, 2026	28.98	29.86	28.86	28.88	28.88	3.22%	10,792,959
Jun 12, 2026	28.80	29.18	27.48	27.98	27.98	2.12%	12,192,210
Jun 11, 2026	28.02	28.28	27.36	27.40	27.40	-2.21%	5,984,044
Jun 10, 2026	28.28	28.66	27.76	28.02	28.02	-1.06%	8,269,049
Jun 9, 2026	30.00	30.50	28.06	28.32	28.32	-3.80%	12,296,180
Jun 8, 2026	29.58	30.36	28.36	29.44	29.44	-0.47%	19,242,420
Jun 5, 2026	31.72	31.78	29.58	29.58	29.58	-6.75%	12,539,260
Jun 4, 2026	32.76	32.98	31.10	31.72	31.72	-0.88%	27,246,406
Jun 3, 2026	30.00	33.00	29.40	32.00	32.00	6.67%	35,863,650
Jun 2, 2026	29.50	30.36	29.32	30.00	30.00	5.49%	16,545,260
Jun 1, 2026	28.80	29.96	28.40	28.44	28.44	-0.97%	13,124,070
May 26, 2026	30.12	30.20	28.62	28.72	28.72	-4.46%	7,426,481
May 25, 2026	29.06	30.90	28.90	30.06	30.06	6.98%	24,834,660
May 22, 2026	25.98	28.32	25.96	28.10	28.10	6.04%	13,515,040
May 21, 2026	28.26	28.56	26.50	26.50	26.50	-4.74%	10,677,160
May 20, 2026	29.00	29.16	27.64	27.82	27.82	-4.07%	13,380,910
May 18, 2026	31.50	31.50	28.76	29.00	29.00	-7.13%	21,951,170
May 15, 2026	34.22	36.98	31.44	31.58	31.23	-7.71%	69,476,140
May 14, 2026	32.06	34.22	31.32	34.22	33.84	9.96%	42,320,060
May 13, 2026	29.36	31.12	29.32	31.12	30.77	9.96%	16,111,940
May 12, 2026	29.98	29.98	28.16	28.30	27.98	-3.21%	7,709,426
May 11, 2026	28.26	29.82	28.04	29.24	28.91	3.47%	14,937,480
May 8, 2026	28.12	28.62	27.68	28.26	27.94	0.50%	7,244,318
May 7, 2026	28.00	28.38	27.86	28.12	27.81	1.44%	6,307,424
May 6, 2026	27.36	28.46	26.92	27.72	27.41	4.29%	17,113,440
May 5, 2026	26.24	26.60	25.98	26.58	26.28	1.30%	5,437,007
May 4, 2026	26.50	26.72	26.00	26.24	25.95	-0.83%	5,900,084
Apr 30, 2026	26.12	26.60	25.78	26.46	26.16	1.30%	6,330,463
Apr 29, 2026	26.16	26.60	26.00	26.12	25.83	-0.08%	4,735,612
Apr 28, 2026	26.52	26.74	26.14	26.14	25.85	-1.43%	6,253,532
Apr 27, 2026	27.16	27.50	26.52	26.52	26.22	-2.36%	7,871,565
Apr 24, 2026	27.76	27.76	27.04	27.16	26.86	-2.16%	7,378,108
Apr 22, 2026	28.34	28.74	27.52	27.76	27.45	-1.63%	8,264,308
Apr 21, 2026	29.14	29.54	28.20	28.22	27.90	-3.16%	11,118,290
Apr 20, 2026	29.50	29.72	28.86	29.14	28.81	-3.89%	12,030,660
Apr 17, 2026	28.40	30.52	28.00	30.32	29.98	7.14%	16,389,590
Apr 16, 2026	29.62	30.30	28.26	28.30	27.98	-3.48%	10,530,020
Apr 15, 2026	28.52	29.78	28.52	29.32	28.99	3.17%	11,837,560
Apr 14, 2026	28.52	29.30	27.96	28.42	28.10	1.65%	12,517,450
Apr 13, 2026	27.74	27.96	26.86	27.96	27.65	-0.43%	11,303,150
Apr 10, 2026	28.20	28.64	27.86	28.08	27.77	0.29%	8,291,621
Apr 9, 2026	27.40	29.22	27.34	28.00	27.69	1.67%	16,852,650
Apr 8, 2026	28.00	28.04	27.34	27.54	27.23	5.92%	11,289,850
Apr 7, 2026	26.84	27.10	25.86	26.00	25.71	-3.20%	5,210,999
Apr 6, 2026	27.02	27.60	26.70	26.86	26.56	-0.37%	5,738,445