IST:SARKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	27.50	27.58	26.82	26.96	26.66	-0.96%	4,862,502
Apr 2, 2026	27.00	27.34	26.38	27.22	26.92	-1.16%	8,867,102
Apr 1, 2026	28.28	29.38	27.30	27.54	27.23	2.08%	18,717,490
Mar 31, 2026	26.74	27.68	26.66	26.98	26.68	2.20%	9,768,983
Mar 30, 2026	26.46	27.56	26.02	26.40	26.10	-0.23%	9,573,231
Mar 27, 2026	27.70	27.98	26.00	26.46	26.16	-3.64%	7,399,133
Mar 26, 2026	27.64	28.30	27.22	27.46	27.15	-0.65%	8,517,976
Mar 25, 2026	28.02	29.14	27.56	27.64	27.33	-0.29%	10,958,020
Mar 24, 2026	29.54	29.68	27.56	27.72	27.41	-6.16%	8,057,094
Mar 23, 2026	27.64	30.20	25.76	29.54	29.21	6.64%	20,705,590
Mar 19, 2026	29.34	29.34	27.70	27.70	27.39	-5.91%	2,645,111
Mar 18, 2026	29.68	29.72	28.92	29.44	29.11	-0.81%	5,479,436
Mar 17, 2026	29.94	30.08	29.38	29.68	29.35	-0.27%	4,654,411
Mar 16, 2026	30.10	30.34	29.00	29.76	29.43	-1.13%	5,874,668
Mar 13, 2026	30.70	30.70	29.84	30.10	29.76	-2.02%	4,457,616