IST:SAYAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	55.95	56.65	53.20	55.80	55.80	0.27%	1,307,237
May 25, 2026	53.45	56.60	53.45	55.65	55.65	5.00%	2,314,501
May 22, 2026	46.20	53.10	46.20	53.00	53.00	8.38%	3,301,042
May 21, 2026	52.50	53.75	48.90	48.90	48.90	-6.68%	1,921,989
May 20, 2026	50.60	53.80	50.60	52.40	52.40	2.14%	2,469,375
May 18, 2026	52.55	53.90	51.00	51.30	51.30	-5.35%	2,080,211
May 15, 2026	57.05	57.10	54.00	54.20	54.20	-5.00%	1,555,264
May 14, 2026	54.70	57.75	54.70	57.05	57.05	5.16%	2,952,938
May 13, 2026	55.95	58.50	53.60	54.25	54.25	-2.16%	4,353,380
May 12, 2026	56.10	58.40	55.15	55.45	55.45	-1.16%	3,320,876
May 11, 2026	57.55	61.90	55.75	56.10	56.10	-3.19%	5,189,796
May 8, 2026	55.55	59.95	55.05	57.95	57.95	4.32%	8,543,974
May 7, 2026	50.95	55.55	50.00	55.55	55.55	10.00%	3,279,604
May 6, 2026	49.78	51.80	48.80	50.50	50.50	1.61%	2,054,943
May 5, 2026	52.00	52.20	49.54	49.70	49.70	-4.42%	1,582,544
May 4, 2026	48.80	52.25	47.84	52.00	52.00	6.69%	3,009,136
Apr 30, 2026	50.45	51.55	48.50	48.74	48.74	-2.62%	2,313,427
Apr 29, 2026	53.00	54.50	48.68	50.05	50.05	-1.28%	6,130,353
Apr 28, 2026	46.56	50.70	45.98	50.70	50.70	9.98%	4,510,627
Apr 27, 2026	45.94	46.88	45.08	46.10	46.10	3.64%	1,750,487
Apr 24, 2026	43.70	45.50	43.46	44.48	44.48	2.39%	1,742,155
Apr 22, 2026	43.96	46.02	43.32	43.44	43.44	-1.09%	1,001,728
Apr 21, 2026	44.68	45.80	43.86	43.92	43.92	-1.70%	829,816
Apr 20, 2026	44.18	45.94	43.72	44.68	44.68	1.13%	1,074,973
Apr 17, 2026	43.66	44.80	43.22	44.18	44.18	1.33%	865,032
Apr 16, 2026	43.56	44.70	43.10	43.60	43.60	0.93%	1,377,207
Apr 15, 2026	41.68	44.50	41.66	43.20	43.20	3.70%	2,170,773
Apr 14, 2026	41.08	41.92	41.08	41.66	41.66	1.76%	488,324
Apr 13, 2026	41.74	41.78	40.50	40.94	40.94	-2.06%	453,534
Apr 10, 2026	40.86	42.02	40.86	41.80	41.80	2.30%	637,775
Apr 9, 2026	40.70	41.50	40.56	40.86	40.86	-0.49%	641,923
Apr 8, 2026	40.74	41.68	40.62	41.06	41.06	4.05%	817,036
Apr 7, 2026	41.04	41.38	39.42	39.46	39.46	-3.90%	728,210
Apr 6, 2026	40.76	42.00	40.74	41.06	41.06	0.74%	567,104
Apr 3, 2026	42.40	42.98	40.70	40.76	40.76	-0.59%	1,629,399
Apr 2, 2026	40.04	41.60	39.52	41.00	41.00	2.50%	908,205
Apr 1, 2026	40.16	41.16	39.86	40.00	40.00	0.05%	897,427
Mar 31, 2026	39.90	40.68	39.30	39.98	39.98	-0.65%	797,591
Mar 30, 2026	39.60	41.32	38.76	40.24	40.24	0.70%	1,111,966
Mar 27, 2026	41.48	42.18	39.86	39.96	39.96	-3.48%	654,723
Mar 26, 2026	42.60	42.74	41.38	41.40	41.40	-2.82%	554,099
Mar 25, 2026	44.00	44.14	42.32	42.60	42.60	-1.62%	932,963
Mar 24, 2026	43.10	43.92	42.52	43.30	43.30	0.46%	609,059
Mar 23, 2026	42.44	43.50	40.94	43.10	43.10	1.46%	967,302
Mar 19, 2026	43.30	44.26	42.48	42.48	42.48	-2.43%	420,425
Mar 18, 2026	44.80	45.94	43.34	43.54	43.54	-2.51%	1,217,093
Mar 17, 2026	43.20	45.30	42.72	44.66	44.66	3.52%	1,423,634
Mar 16, 2026	45.00	46.42	43.10	43.14	43.14	-1.73%	1,755,109
Mar 13, 2026	41.20	44.90	40.30	43.90	43.90	6.81%	2,173,457
Mar 12, 2026	41.00	42.08	40.20	41.10	41.10	1.43%	792,176