Sinpas Gayrimenkul Yatirim Ortakligi A.S. (IST:SNGYO)
Turkey · Delayed Price · Currency is TRY 3.930
+0.100 (2.61%)
Last updated: May 11, 2026, 2:37 PM GMT+3
IST:SNGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 32,869,984 |
| 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% | 61,783,584 |
| 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% | 60,822,758 |
| 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 |
| Mar 16, 2026 | 3.89 | 3.92 | 3.70 | 3.75 | 3.75 | -3.35% | 59,600,430 |
| Mar 13, 2026 | 3.94 | 4.02 | 3.86 | 3.88 | 3.88 | -4.43% | 72,548,380 |
| Mar 12, 2026 | 4.17 | 4.24 | 4.06 | 4.06 | 4.06 | -9.98% | 121,845,100 |
| Mar 11, 2026 | 4.47 | 4.56 | 4.30 | 4.51 | 4.51 | 1.35% | 32,033,200 |
| Mar 10, 2026 | 4.32 | 4.50 | 4.28 | 4.45 | 4.45 | 5.45% | 30,377,020 |
| Mar 9, 2026 | 4.07 | 4.28 | 4.05 | 4.22 | 4.22 | -1.40% | 37,533,800 |
| Mar 6, 2026 | 4.31 | 4.41 | 4.20 | 4.28 | 4.28 | -0.70% | 25,991,460 |
| Mar 5, 2026 | 4.26 | 4.37 | 4.26 | 4.31 | 4.31 | 2.13% | 18,903,910 |
| Mar 4, 2026 | 4.26 | 4.32 | 4.20 | 4.22 | 4.22 | - | 25,640,450 |
| Mar 3, 2026 | 4.35 | 4.42 | 4.20 | 4.22 | 4.22 | -2.99% | 32,865,600 |
| Mar 2, 2026 | 4.28 | 4.43 | 4.21 | 4.35 | 4.35 | -3.76% | 46,193,070 |
| 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 |