Sinpas Gayrimenkul Yatirim Ortakligi A.S. (IST:SNGYO)
Turkey · Delayed Price · Currency is TRY 3.730
+0.070 (1.91%)
At close: Jun 3, 2026
IST:SNGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.65 | 3.67 | 3.64 | 3.67 | - | 0.27% | 631,709 |
| Jun 2, 2026 | 3.60 | 3.69 | 3.60 | 3.66 | 3.66 | 2.81% | 16,472,300 |
| Jun 1, 2026 | 3.61 | 3.68 | 3.56 | 3.56 | 3.56 | -0.84% | 20,268,470 |
| May 26, 2026 | 3.59 | 3.62 | 3.53 | 3.59 | 3.59 | -0.28% | 7,561,020 |
| May 25, 2026 | 3.50 | 3.63 | 3.49 | 3.60 | 3.60 | 2.56% | 27,352,810 |
| May 22, 2026 | 3.34 | 3.53 | 3.32 | 3.51 | 3.51 | 2.33% | 76,162,230 |
| May 21, 2026 | 3.63 | 3.65 | 3.43 | 3.43 | 3.43 | -5.77% | 33,274,990 |
| May 20, 2026 | 3.74 | 3.79 | 3.59 | 3.64 | 3.64 | -3.70% | 30,826,540 |
| May 18, 2026 | 3.88 | 3.89 | 3.73 | 3.78 | 3.78 | -3.08% | 23,252,140 |
| May 15, 2026 | 3.86 | 3.90 | 3.82 | 3.90 | 3.90 | 1.04% | 16,898,400 |
| May 14, 2026 | 3.84 | 3.93 | 3.81 | 3.86 | 3.86 | 1.31% | 22,174,380 |
| May 13, 2026 | 3.82 | 3.88 | 3.78 | 3.81 | 3.81 | - | 50,206,930 |
| May 12, 2026 | 3.94 | 3.95 | 3.81 | 3.81 | 3.81 | -2.56% | 34,844,870 |
| May 11, 2026 | 4.06 | 4.08 | 3.88 | 3.91 | 3.91 | 2.09% | 60,754,390 |
| May 8, 2026 | 3.79 | 3.87 | 3.70 | 3.83 | 3.83 | 0.79% | 44,574,290 |
| May 7, 2026 | 3.76 | 3.82 | 3.70 | 3.80 | 3.80 | 2.43% | 38,572,810 |
| May 6, 2026 | 3.65 | 3.74 | 3.65 | 3.71 | 3.71 | 2.49% | 33,770,570 |
| May 5, 2026 | 3.59 | 3.63 | 3.57 | 3.62 | 3.62 | 0.84% | 23,732,840 |
| May 4, 2026 | 3.67 | 3.70 | 3.55 | 3.59 | 3.59 | -1.91% | 37,651,020 |
| Apr 30, 2026 | 3.69 | 3.72 | 3.60 | 3.66 | 3.66 | -0.54% | 27,584,330 |
| Apr 29, 2026 | 3.78 | 3.82 | 3.66 | 3.68 | 3.68 | -2.90% | 41,257,760 |
| Apr 28, 2026 | 3.80 | 4.01 | 3.72 | 3.79 | 3.79 | 0.26% | 97,802,710 |
| Apr 27, 2026 | 3.73 | 3.82 | 3.70 | 3.78 | 3.78 | 1.34% | 58,967,880 |
| Apr 24, 2026 | 3.66 | 3.77 | 3.61 | 3.73 | 3.73 | 1.91% | 32,869,980 |
| Apr 22, 2026 | 3.70 | 3.74 | 3.64 | 3.66 | 3.66 | -0.81% | 20,358,230 |
| Apr 21, 2026 | 3.81 | 3.81 | 3.66 | 3.69 | 3.69 | -1.60% | 30,439,090 |
| Apr 20, 2026 | 3.77 | 3.81 | 3.71 | 3.75 | 3.75 | -1.32% | 28,749,480 |
| Apr 17, 2026 | 3.64 | 3.81 | 3.63 | 3.80 | 3.80 | 4.68% | 32,486,070 |
| Apr 16, 2026 | 3.69 | 3.74 | 3.63 | 3.63 | 3.63 | -1.36% | 17,621,570 |
| Apr 15, 2026 | 3.67 | 3.72 | 3.67 | 3.68 | 3.68 | 0.55% | 16,614,960 |
| Apr 14, 2026 | 3.66 | 3.72 | 3.65 | 3.66 | 3.66 | 0.83% | 22,406,580 |
| Apr 13, 2026 | 3.69 | 3.69 | 3.60 | 3.63 | 3.63 | -2.94% | 31,456,270 |
| Apr 10, 2026 | 3.61 | 3.85 | 3.60 | 3.74 | 3.74 | 3.89% | 61,783,580 |
| Apr 9, 2026 | 3.62 | 3.63 | 3.55 | 3.60 | 3.60 | -0.83% | 25,457,260 |
| Apr 8, 2026 | 3.61 | 3.70 | 3.56 | 3.63 | 3.63 | 5.22% | 35,848,590 |
| Apr 7, 2026 | 3.59 | 3.62 | 3.44 | 3.45 | 3.45 | -3.90% | 31,889,860 |
| Apr 6, 2026 | 3.58 | 3.61 | 3.52 | 3.59 | 3.59 | 0.28% | 22,880,860 |
| Apr 3, 2026 | 3.55 | 3.63 | 3.53 | 3.58 | 3.58 | 1.13% | 30,527,980 |
| Apr 2, 2026 | 3.46 | 3.57 | 3.42 | 3.54 | 3.54 | 1.14% | 28,909,630 |
| Apr 1, 2026 | 3.45 | 3.53 | 3.45 | 3.50 | 3.50 | 2.64% | 25,873,290 |
| Mar 31, 2026 | 3.42 | 3.47 | 3.39 | 3.41 | 3.41 | 0.29% | 29,833,220 |
| Mar 30, 2026 | 3.42 | 3.47 | 3.30 | 3.40 | 3.40 | -0.58% | 52,090,700 |
| Mar 27, 2026 | 3.56 | 3.59 | 3.35 | 3.42 | 3.42 | -3.66% | 102,435,900 |
| Mar 26, 2026 | 3.62 | 3.68 | 3.54 | 3.55 | 3.55 | -2.47% | 52,481,810 |
| Mar 25, 2026 | 3.70 | 3.73 | 3.60 | 3.64 | 3.64 | -0.82% | 44,861,080 |
| Mar 24, 2026 | 3.80 | 3.81 | 3.64 | 3.67 | 3.67 | -3.17% | 44,193,940 |
| Mar 23, 2026 | 3.84 | 3.84 | 3.65 | 3.79 | 3.79 | -1.81% | 60,822,750 |
| Mar 19, 2026 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | -0.77% | 9,310,041 |
| Mar 18, 2026 | 4.02 | 4.13 | 3.89 | 3.89 | 3.89 | -3.47% | 28,565,680 |
| Mar 17, 2026 | 3.77 | 4.03 | 3.76 | 4.03 | 4.03 | 7.47% | 51,213,770 |