IST:SASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.52	2.53	2.39	2.42	2.42	-3.97%	4,177,075,000
Feb 19, 2026	2.61	2.63	2.48	2.52	2.52	-3.08%	2,797,989,000
Feb 18, 2026	2.60	2.67	2.57	2.60	2.60	-1.52%	4,240,207,000
Feb 17, 2026	2.76	2.78	2.62	2.64	2.64	-4.69%	3,801,310,000
Feb 16, 2026	2.72	2.79	2.71	2.77	2.77	2.59%	3,045,804,000
Feb 13, 2026	2.71	2.75	2.68	2.70	2.70	-0.37%	2,784,333,412
Feb 12, 2026	2.55	2.73	2.54	2.71	2.71	6.69%	5,042,465,000
Feb 11, 2026	2.52	2.67	2.50	2.54	2.54	1.20%	6,412,830,000
Feb 10, 2026	2.54	2.58	2.50	2.51	2.51	-0.79%	1,788,405,000
Feb 9, 2026	2.44	2.55	2.43	2.53	2.53	4.55%	3,104,337,000
Feb 6, 2026	2.49	2.50	2.36	2.42	2.42	-2.81%	2,293,243,000
Feb 5, 2026	2.56	2.56	2.49	2.49	2.49	-2.73%	2,191,419,000
Feb 4, 2026	2.57	2.61	2.56	2.56	2.56	-	2,126,015,916
Feb 3, 2026	2.55	2.62	2.53	2.56	2.56	0.79%	2,716,098,000
Feb 2, 2026	2.52	2.57	2.45	2.54	2.54	-0.39%	2,324,253,000
Jan 30, 2026	2.61	2.66	2.54	2.55	2.55	-1.92%	2,942,505,000
Jan 29, 2026	2.58	2.66	2.55	2.60	2.60	1.17%	5,246,957,000
Jan 28, 2026	2.48	2.62	2.47	2.57	2.57	4.05%	5,734,557,000
Jan 27, 2026	2.50	2.52	2.45	2.47	2.47	-1.20%	2,048,650,000
Jan 26, 2026	2.39	2.52	2.37	2.50	2.50	4.17%	4,163,365,000
Jan 23, 2026	2.40	2.44	2.39	2.40	2.40	0.42%	1,865,563,000
Jan 22, 2026	2.39	2.42	2.37	2.39	2.39	0.42%	1,747,698,000
Jan 21, 2026	2.38	2.41	2.33	2.38	2.38	-	2,143,200,000
Jan 20, 2026	2.42	2.44	2.37	2.38	2.38	-0.83%	1,458,910,000
Jan 19, 2026	2.41	2.44	2.39	2.40	2.40	0.42%	2,138,051,000
Jan 16, 2026	2.34	2.42	2.32	2.39	2.39	2.14%	2,805,792,000
Jan 15, 2026	2.32	2.35	2.31	2.34	2.34	0.86%	1,362,275,000
Jan 14, 2026	2.37	2.38	2.32	2.32	2.32	-2.11%	960,649,900
Jan 13, 2026	2.35	2.38	2.33	2.37	2.37	1.28%	2,553,510,000
Jan 12, 2026	2.38	2.38	2.31	2.34	2.34	-0.85%	3,077,053,000
Jan 9, 2026	2.37	2.40	2.29	2.36	2.36	-6.72%	4,743,338,000
Jan 8, 2026	2.67	2.67	2.53	2.53	2.53	-9.96%	1,142,067,000
Jan 7, 2026	2.94	2.95	2.81	2.81	2.81	-4.10%	1,375,057,000
Jan 6, 2026	2.91	2.95	2.89	2.93	2.93	1.38%	1,006,465,000
Jan 5, 2026	2.91	2.94	2.86	2.89	2.89	-	1,388,171,000
Jan 2, 2026	2.79	2.94	2.78	2.89	2.89	3.96%	1,512,796,000
Dec 31, 2025	2.82	2.86	2.78	2.78	2.78	-1.42%	791,165,900
Dec 30, 2025	2.78	2.87	2.73	2.82	2.82	1.81%	1,994,937,000
Dec 29, 2025	2.86	2.89	2.77	2.77	2.77	-3.15%	947,400,500
Dec 26, 2025	2.90	2.95	2.84	2.86	2.86	-1.04%	1,396,693,000
Dec 25, 2025	2.84	2.93	2.82	2.89	2.89	2.12%	1,568,762,000
Dec 24, 2025	2.73	2.91	2.66	2.83	2.83	4.43%	2,708,428,000
Dec 23, 2025	2.78	2.79	2.71	2.71	2.71	-2.52%	718,524,845
Dec 22, 2025	2.86	2.87	2.78	2.78	2.78	-2.46%	596,171,949
Dec 19, 2025	2.84	2.85	2.83	2.85	2.85	0.71%	352,528,900
Dec 18, 2025	2.85	2.87	2.83	2.83	2.83	-0.70%	443,893,500
Dec 17, 2025	2.87	2.87	2.84	2.85	2.85	-1.04%	414,914,300
Dec 16, 2025	2.92	2.92	2.87	2.88	2.88	-1.37%	477,541,500
Dec 15, 2025	2.89	2.93	2.88	2.92	2.92	1.74%	728,426,500
Dec 12, 2025	2.89	2.91	2.86	2.87	2.87	-0.69%	548,364,100