IST:SASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.49	2.50	2.41	2.47	2.47	-0.40%	1,627,690,531
Jul 30, 2026	2.44	2.50	2.40	2.48	2.48	1.22%	3,015,406,255
Jul 29, 2026	2.56	2.57	2.45	2.45	2.45	-3.92%	2,127,128,307
Jul 28, 2026	2.57	2.59	2.50	2.55	2.55	-0.78%	2,832,643,724
Jul 27, 2026	2.72	2.75	2.53	2.57	2.57	-4.46%	2,441,888,314
Jul 24, 2026	2.65	2.72	2.59	2.69	2.69	1.51%	3,795,872,187
Jul 23, 2026	2.64	2.72	2.63	2.65	2.65	0.38%	4,716,874,219
Jul 22, 2026	2.52	2.70	2.47	2.64	2.64	5.18%	5,867,781,688
Jul 21, 2026	2.56	2.57	2.45	2.51	2.51	-1.18%	2,216,341,973
Jul 20, 2026	2.44	2.61	2.41	2.54	2.54	4.53%	3,939,165,000
Jul 17, 2026	2.53	2.55	2.41	2.43	2.43	-4.33%	2,078,359,615
Jul 16, 2026	2.53	2.62	2.52	2.54	2.54	0.79%	2,253,039,000
Jul 14, 2026	2.54	2.60	2.50	2.52	2.52	-1.18%	2,987,884,000
Jul 13, 2026	2.48	2.57	2.47	2.55	2.55	5.37%	4,177,311,038
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