Sinpas Gayrimenkul Yatirim Ortakligi A.S. (IST:SNGYO)
Turkey · Delayed Price · Currency is TRY 4.350
-0.170 (-3.76%)
At close: Mar 2, 2026
IST:SNGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 4.30 | 4.35 | 4.26 | 4.30 | - | -4.87% | 6,681,994 |
| Feb 27, 2026 | 4.53 | 4.59 | 4.42 | 4.52 | 4.52 | 0.44% | 26,136,250 |
| Feb 26, 2026 | 4.54 | 4.59 | 4.41 | 4.50 | 4.50 | -0.66% | 30,949,150 |
| Feb 25, 2026 | 4.71 | 4.77 | 4.53 | 4.53 | 4.53 | -3.82% | 36,708,120 |
| Feb 24, 2026 | 4.85 | 4.86 | 4.68 | 4.71 | 4.71 | -2.69% | 22,229,450 |
| Feb 23, 2026 | 4.83 | 4.96 | 4.83 | 4.84 | 4.84 | 0.62% | 19,727,640 |
| Feb 20, 2026 | 4.76 | 4.86 | 4.74 | 4.81 | 4.81 | 1.26% | 28,646,270 |
| Feb 19, 2026 | 5.05 | 5.06 | 4.71 | 4.75 | 4.75 | -5.75% | 36,889,400 |
| Feb 18, 2026 | 5.19 | 5.22 | 5.02 | 5.04 | 5.04 | -2.89% | 40,667,500 |
| Feb 17, 2026 | 5.23 | 5.26 | 5.16 | 5.19 | 5.19 | -0.76% | 22,785,690 |
| Feb 16, 2026 | 5.21 | 5.30 | 5.18 | 5.23 | 5.23 | 1.16% | 37,058,470 |
| Feb 13, 2026 | 5.19 | 5.20 | 5.11 | 5.17 | 5.17 | -0.39% | 24,708,120 |
| Feb 12, 2026 | 5.05 | 5.20 | 5.05 | 5.19 | 5.19 | 2.98% | 31,306,770 |
| Feb 11, 2026 | 5.04 | 5.09 | 5.00 | 5.04 | 5.04 | -0.40% | 17,336,460 |
| Feb 10, 2026 | 5.02 | 5.09 | 4.99 | 5.06 | 5.06 | 0.60% | 25,443,880 |
| Feb 9, 2026 | 4.82 | 5.04 | 4.82 | 5.03 | 5.03 | 4.79% | 23,952,900 |
| Feb 6, 2026 | 4.77 | 4.85 | 4.69 | 4.80 | 4.80 | 0.63% | 31,265,690 |
| Feb 5, 2026 | 4.91 | 5.01 | 4.77 | 4.77 | 4.77 | -2.65% | 60,908,360 |
| Feb 4, 2026 | 5.18 | 5.20 | 4.89 | 4.90 | 4.90 | -4.67% | 84,001,970 |
| Feb 3, 2026 | 5.13 | 5.27 | 5.07 | 5.14 | 5.14 | 0.39% | 52,309,890 |
| Feb 2, 2026 | 5.22 | 5.27 | 5.10 | 5.12 | 5.12 | -2.85% | 42,008,820 |
| Jan 30, 2026 | 5.31 | 5.45 | 5.25 | 5.27 | 5.27 | -0.38% | 36,187,070 |
| Jan 29, 2026 | 5.28 | 5.32 | 5.20 | 5.29 | 5.29 | 1.73% | 40,864,040 |
| Jan 28, 2026 | 5.14 | 5.21 | 5.04 | 5.20 | 5.20 | 1.17% | 39,512,870 |
| Jan 27, 2026 | 5.13 | 5.23 | 5.08 | 5.14 | 5.14 | -0.19% | 33,236,300 |
| Jan 26, 2026 | 5.14 | 5.23 | 5.13 | 5.15 | 5.15 | 0.39% | 24,187,980 |
| Jan 23, 2026 | 5.15 | 5.24 | 5.10 | 5.13 | 5.13 | - | 36,369,410 |
| Jan 22, 2026 | 5.25 | 5.27 | 5.00 | 5.13 | 5.13 | -0.19% | 31,795,970 |
| Jan 21, 2026 | 5.16 | 5.24 | 5.09 | 5.14 | 5.14 | 0.19% | 24,232,590 |
| Jan 20, 2026 | 5.32 | 5.32 | 5.12 | 5.13 | 5.13 | -3.02% | 28,231,080 |
| Jan 19, 2026 | 5.16 | 5.32 | 5.16 | 5.29 | 5.29 | 2.72% | 28,864,100 |
| Jan 16, 2026 | 5.06 | 5.19 | 5.05 | 5.15 | 5.15 | 1.58% | 28,003,480 |
| Jan 15, 2026 | 4.91 | 5.12 | 4.90 | 5.07 | 5.07 | 3.47% | 25,722,470 |
| Jan 14, 2026 | 5.00 | 5.13 | 4.90 | 4.90 | 4.90 | -1.61% | 34,291,310 |
| Jan 13, 2026 | 4.99 | 5.01 | 4.87 | 4.98 | 4.98 | 0.20% | 34,354,160 |
| Jan 12, 2026 | 4.93 | 5.04 | 4.89 | 4.97 | 4.97 | 2.05% | 38,356,570 |
| Jan 9, 2026 | 4.72 | 4.94 | 4.72 | 4.87 | 4.87 | 3.18% | 37,811,700 |
| Jan 8, 2026 | 4.55 | 4.72 | 4.48 | 4.72 | 4.72 | 3.96% | 31,481,070 |
| Jan 7, 2026 | 4.65 | 4.66 | 4.51 | 4.54 | 4.54 | -2.16% | 32,045,690 |
| Jan 6, 2026 | 4.55 | 4.65 | 4.54 | 4.64 | 4.64 | 1.75% | 25,332,370 |
| Jan 5, 2026 | 4.56 | 4.61 | 4.53 | 4.56 | 4.56 | - | 14,060,440 |
| Jan 2, 2026 | 4.51 | 4.60 | 4.46 | 4.56 | 4.56 | 0.44% | 19,920,220 |
| Dec 31, 2025 | 4.42 | 4.54 | 4.37 | 4.54 | 4.54 | 2.95% | 14,416,370 |
| Dec 30, 2025 | 4.36 | 4.45 | 4.35 | 4.41 | 4.41 | 1.15% | 16,639,670 |
| Dec 29, 2025 | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | -2.24% | 22,643,250 |
| Dec 26, 2025 | 4.45 | 4.47 | 4.40 | 4.46 | 4.46 | 0.22% | 16,902,840 |
| Dec 25, 2025 | 4.46 | 4.54 | 4.45 | 4.45 | 4.45 | - | 9,990,144 |
| Dec 24, 2025 | 4.50 | 4.54 | 4.43 | 4.45 | 4.45 | -1.33% | 26,541,480 |
| Dec 23, 2025 | 4.54 | 4.59 | 4.50 | 4.51 | 4.51 | -0.44% | 18,236,070 |
| Dec 22, 2025 | 4.64 | 4.67 | 4.52 | 4.53 | 4.53 | -1.31% | 23,330,190 |