IST:SASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.26	2.45	2.26	2.42	2.42	6.14%	4,768,390,093
Jul 9, 2026	2.25	2.34	2.21	2.28	2.28	2.24%	4,778,305,289
Jul 8, 2026	2.30	2.32	2.23	2.23	2.23	-3.46%	2,285,052,144
Jul 7, 2026	2.33	2.35	2.29	2.31	2.31	-1.28%	2,781,752,664
Jul 6, 2026	2.41	2.42	2.32	2.34	2.34	-2.50%	1,773,464,206
Jul 3, 2026	2.42	2.43	2.37	2.40	2.40	-	2,055,246,174
Jul 2, 2026	2.44	2.48	2.39	2.40	2.40	-1.23%	1,848,610,000
Jul 1, 2026	2.44	2.46	2.41	2.43	2.43	-0.82%	2,150,824,346
Jun 30, 2026	2.47	2.47	2.42	2.45	2.45	-	2,226,294,364
Jun 29, 2026	2.53	2.54	2.45	2.45	2.45	-2.78%	1,824,017,219
Jun 26, 2026	2.51	2.53	2.47	2.52	2.52	0.40%	1,720,695,000
Jun 25, 2026	2.57	2.60	2.50	2.51	2.51	-1.18%	1,714,985,381
Jun 24, 2026	2.64	2.65	2.54	2.54	2.54	-3.79%	2,117,373,285
Jun 23, 2026	2.72	2.75	2.64	2.64	2.64	-3.65%	2,672,508,000
Jun 22, 2026	2.74	2.77	2.71	2.74	2.74	0.37%	2,384,076,000
Jun 19, 2026	2.76	2.77	2.71	2.73	2.73	-1.80%	2,016,059,000
Jun 18, 2026	2.75	2.81	2.74	2.78	2.78	1.46%	2,652,847,730
Jun 17, 2026	2.73	2.77	2.69	2.74	2.74	1.11%	3,039,178,000
Jun 16, 2026	2.68	2.74	2.67	2.71	2.71	0.74%	3,246,578,000
Jun 15, 2026	2.66	2.71	2.65	2.69	2.69	3.46%	2,767,658,097
Jun 12, 2026	2.66	2.68	2.58	2.60	2.60	-1.14%	2,870,466,811
Jun 11, 2026	2.50	2.70	2.49	2.63	2.63	5.20%	6,657,296,000
Jun 10, 2026	2.48	2.55	2.47	2.50	2.50	-	2,305,744,000
Jun 9, 2026	2.59	2.60	2.48	2.50	2.50	-3.47%	2,682,420,000
Jun 8, 2026	2.50	2.62	2.50	2.59	2.59	4.02%	3,374,151,000
Jun 5, 2026	2.59	2.62	2.49	2.49	2.49	-3.86%	2,338,745,000
Jun 4, 2026	2.66	2.67	2.56	2.59	2.59	-1.52%	3,200,609,000
Jun 3, 2026	2.73	2.76	2.62	2.63	2.63	-4.36%	3,350,295,469
Jun 2, 2026	2.75	2.79	2.73	2.75	2.75	2.23%	2,551,271,000
Jun 1, 2026	2.68	2.75	2.66	2.69	2.69	1.89%	2,655,961,838
May 26, 2026	2.70	2.71	2.62	2.64	2.64	-2.22%	794,323,100
May 25, 2026	2.67	2.73	2.62	2.70	2.70	1.89%	3,344,122,000
May 22, 2026	2.44	2.67	2.44	2.65	2.65	4.74%	4,387,732,820
May 21, 2026	2.82	2.85	2.53	2.53	2.53	-9.96%	3,554,556,000
May 20, 2026	2.76	2.86	2.74	2.81	2.81	3.69%	3,543,111,608
May 18, 2026	2.80	2.82	2.68	2.71	2.71	-4.24%	4,362,535,000
May 15, 2026	2.98	3.02	2.83	2.83	2.83	-5.98%	3,236,423,000
May 14, 2026	2.93	3.02	2.87	3.01	3.01	3.44%	5,304,214,000
May 13, 2026	3.24	3.25	2.91	2.91	2.91	-9.91%	8,449,418,000
May 12, 2026	3.55	3.64	3.23	3.23	3.23	-8.76%	10,655,620,000
May 11, 2026	3.57	3.69	3.52	3.54	3.54	0.57%	6,672,452,000
May 8, 2026	3.35	3.58	3.34	3.52	3.52	5.71%	9,079,830,000
May 7, 2026	3.11	3.37	3.11	3.33	3.33	8.12%	8,994,277,000
May 6, 2026	3.01	3.16	2.96	3.08	3.08	3.01%	7,473,325,000
May 5, 2026	3.14	3.20	2.99	2.99	2.99	-4.17%	5,621,371,000
May 4, 2026	3.23	3.27	3.12	3.12	3.12	-0.64%	4,443,593,000
Apr 30, 2026	3.21	3.22	3.08	3.14	3.14	-1.88%	4,104,688,000
Apr 29, 2026	3.20	3.29	3.16	3.20	3.20	1.27%	5,249,449,000
Apr 28, 2026	3.31	3.47	3.16	3.16	3.16	-5.11%	6,897,632,000
Apr 27, 2026	3.20	3.41	3.18	3.33	3.33	5.38%	6,682,986,000