Sinpas Gayrimenkul Yatirim Ortakligi A.S. (IST:SNGYO)
Turkey · Delayed Price · Currency is TRY 4.940
-0.090 (-1.79%)
At close: Sep 2, 2025
IST:SNGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.95 | 4.96 | 4.65 | 4.79 | - | -3.04% | 34,611,494 |
| Sep 2, 2025 | 5.04 | 5.06 | 4.72 | 4.94 | - | -1.79% | 30,753,942 |
| Sep 1, 2025 | 4.90 | 5.07 | 4.88 | 5.03 | - | 2.65% | 25,593,396 |
| Aug 29, 2025 | 4.90 | 4.92 | 4.82 | 4.90 | - | - | 12,542,183 |
| Aug 28, 2025 | 4.86 | 4.95 | 4.82 | 4.90 | - | 1.66% | 18,855,668 |
| Aug 27, 2025 | 4.93 | 4.95 | 4.80 | 4.82 | - | -1.43% | 16,230,876 |
| Aug 26, 2025 | 4.82 | 4.99 | 4.71 | 4.89 | - | 1.45% | 36,151,058 |
| Aug 25, 2025 | 4.74 | 4.90 | 4.74 | 4.82 | - | 1.90% | 17,837,173 |
| Aug 22, 2025 | 4.72 | 4.82 | 4.67 | 4.73 | - | 0.85% | 22,543,698 |
| Aug 21, 2025 | 4.61 | 4.74 | 4.61 | 4.69 | - | 1.96% | 31,677,078 |
| Aug 20, 2025 | 4.48 | 4.64 | 4.47 | 4.60 | - | 2.68% | 36,731,662 |
| Aug 19, 2025 | 4.43 | 4.53 | 4.42 | 4.48 | - | 1.13% | 28,492,105 |
| Aug 18, 2025 | 4.46 | 4.50 | 4.38 | 4.43 | - | -0.67% | 25,605,422 |
| Aug 15, 2025 | 4.44 | 4.60 | 4.44 | 4.46 | - | 0.45% | 26,386,987 |
| Aug 14, 2025 | 4.51 | 4.56 | 4.43 | 4.44 | - | - | 31,894,718 |
| Aug 13, 2025 | 4.49 | 4.52 | 4.44 | 4.44 | - | -0.45% | 18,346,226 |
| Aug 12, 2025 | 4.46 | 4.55 | 4.45 | 4.46 | - | - | 22,823,038 |
| Aug 11, 2025 | 4.47 | 4.54 | 4.42 | 4.46 | - | 0.22% | 20,333,757 |
| Aug 8, 2025 | 4.42 | 4.56 | 4.37 | 4.45 | - | 0.68% | 26,521,343 |
| Aug 7, 2025 | 4.43 | 4.49 | 4.39 | 4.42 | - | 0.23% | 21,340,232 |
| Aug 6, 2025 | 4.40 | 4.47 | 4.40 | 4.41 | - | 0.23% | 24,885,382 |
| Aug 5, 2025 | 4.44 | 4.47 | 4.40 | 4.40 | - | -0.68% | 16,143,416 |
| Aug 4, 2025 | 4.47 | 4.51 | 4.38 | 4.43 | - | -0.89% | 22,960,271 |
| Aug 1, 2025 | 4.42 | 4.49 | 4.41 | 4.47 | - | 0.68% | 11,244,612 |
| Jul 31, 2025 | 4.39 | 4.47 | 4.34 | 4.44 | - | 1.60% | 16,166,112 |
| Jul 30, 2025 | 4.42 | 4.46 | 4.33 | 4.37 | - | -1.13% | 19,959,228 |
| Jul 29, 2025 | 4.54 | 4.56 | 4.41 | 4.42 | - | -2.64% | 16,411,714 |
| Jul 28, 2025 | 4.54 | 4.55 | 4.45 | 4.54 | - | 0.89% | 14,766,536 |
| Jul 25, 2025 | 4.52 | 4.57 | 4.48 | 4.50 | - | -0.44% | 12,350,960 |
| Jul 24, 2025 | 4.49 | 4.63 | 4.47 | 4.52 | - | 0.89% | 23,265,539 |
| Jul 23, 2025 | 4.59 | 4.61 | 4.43 | 4.48 | - | -2.40% | 21,434,209 |
| Jul 22, 2025 | 4.64 | 4.64 | 4.53 | 4.59 | - | -0.65% | 24,565,784 |
| Jul 21, 2025 | 4.52 | 4.63 | 4.51 | 4.62 | - | 2.44% | 21,393,393 |
| Jul 18, 2025 | 4.48 | 4.55 | 4.45 | 4.51 | - | 0.89% | 21,434,104 |
| Jul 17, 2025 | 4.36 | 4.48 | 4.33 | 4.47 | - | 3.47% | 26,573,963 |
| Jul 16, 2025 | 4.41 | 4.44 | 4.26 | 4.32 | - | -2.04% | 24,360,500 |
| Jul 14, 2025 | 4.51 | 4.52 | 4.39 | 4.41 | - | -1.78% | 14,127,655 |
| Jul 11, 2025 | 4.51 | 4.55 | 4.38 | 4.49 | - | - | 18,746,103 |
| Jul 10, 2025 | 4.38 | 4.51 | 4.38 | 4.49 | - | 3.46% | 19,267,728 |
| Jul 9, 2025 | 4.29 | 4.35 | 4.28 | 4.34 | - | 1.40% | 19,968,657 |
| Jul 8, 2025 | 4.38 | 4.42 | 4.20 | 4.28 | - | -1.61% | 23,829,970 |
| Jul 7, 2025 | 4.35 | 4.41 | 4.31 | 4.35 | - | -1.81% | 19,503,556 |
| Jul 4, 2025 | 4.39 | 4.44 | 4.31 | 4.43 | - | 1.14% | 13,395,384 |
| Jul 3, 2025 | 4.43 | 4.49 | 4.35 | 4.38 | - | -0.45% | 25,507,538 |
| Jul 2, 2025 | 4.35 | 4.50 | 4.26 | 4.40 | - | 1.15% | 28,355,301 |
| Jul 1, 2025 | 4.34 | 4.39 | 4.24 | 4.35 | - | 0.23% | 35,037,756 |
| Jun 30, 2025 | 4.09 | 4.35 | 4.08 | 4.34 | - | 6.11% | 43,453,226 |
| Jun 27, 2025 | 3.99 | 4.10 | 3.82 | 4.09 | - | 2.51% | 38,310,255 |
| Jun 26, 2025 | 3.94 | 4.00 | 3.92 | 3.99 | - | 1.27% | 29,038,832 |
| Jun 25, 2025 | 3.93 | 3.94 | 3.84 | 3.94 | - | 0.77% | 31,796,163 |