IST:SASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	2.94	2.95	2.84	2.86	-	-2.39%	1,050,646,582
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
Dec 11, 2025	2.89	2.92	2.88	2.89	2.89	0.35%	586,487,700
Dec 10, 2025	2.92	2.94	2.88	2.88	2.88	-1.37%	768,624,700
Dec 9, 2025	2.95	2.98	2.91	2.92	2.92	-0.68%	818,010,700
Dec 8, 2025	2.90	2.97	2.89	2.94	2.94	2.08%	981,976,600
Dec 5, 2025	2.90	2.91	2.87	2.88	2.88	-0.35%	585,529,200
Dec 4, 2025	2.96	2.98	2.87	2.89	2.89	-2.03%	988,806,200
Dec 3, 2025	2.99	3.00	2.94	2.95	2.95	-1.01%	852,214,900
Dec 2, 2025	2.98	3.00	2.95	2.98	2.98	0.34%	726,099,600
Dec 1, 2025	2.93	2.98	2.93	2.97	2.97	1.71%	634,262,800
Nov 28, 2025	2.93	2.95	2.90	2.92	2.92	-0.34%	630,273,303
Nov 27, 2025	2.93	2.99	2.92	2.93	2.93	0.69%	845,586,500
Nov 26, 2025	2.97	2.99	2.91	2.91	2.91	-1.69%	824,018,700
Nov 25, 2025	3.12	3.13	2.96	2.96	2.96	-4.82%	1,225,563,000
Nov 24, 2025	3.12	3.23	3.11	3.11	3.11	-0.32%	1,376,142,000
Nov 21, 2025	3.00	3.16	3.00	3.12	3.12	3.31%	2,577,851,158
Nov 20, 2025	2.98	3.13	2.94	3.02	3.02	1.68%	2,868,597,000
Nov 19, 2025	2.91	3.00	2.89	2.97	2.97	2.77%	1,260,354,000
Nov 18, 2025	2.88	2.93	2.87	2.89	2.89	-0.34%	917,422,300
Nov 17, 2025	2.90	2.94	2.88	2.90	2.90	1.05%	934,079,400
Nov 14, 2025	2.86	2.92	2.82	2.87	2.87	-	1,538,336,000
Nov 13, 2025	2.97	2.97	2.86	2.87	2.87	-3.04%	860,941,900
Nov 12, 2025	2.90	3.06	2.87	2.96	2.96	2.78%	1,989,331,000
Nov 11, 2025	2.89	2.94	2.77	2.88	2.88	-0.35%	1,298,323,000
Nov 10, 2025	2.95	2.97	2.88	2.89	2.89	-1.37%	708,374,800
Nov 7, 2025	2.98	3.00	2.91	2.93	2.93	-1.35%	1,066,545,000
Nov 6, 2025	3.03	3.03	2.95	2.97	2.97	-1.33%	1,008,389,000
Nov 5, 2025	3.04	3.04	3.00	3.01	3.01	-0.66%	911,035,500
Nov 4, 2025	3.05	3.07	3.00	3.03	3.03	-2.88%	1,646,059,000
Nov 3, 2025	3.09	3.19	3.08	3.12	3.12	1.63%	2,034,457,000
Oct 31, 2025	3.06	3.11	3.04	3.07	3.07	0.33%	1,298,396,000
Oct 30, 2025	3.12	3.15	3.05	3.06	3.06	-1.29%	1,014,302,000
Oct 28, 2025	3.16	3.18	3.10	3.10	3.10	-1.90%	356,280,300