IST:SASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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