Sinpas Gayrimenkul Yatirim Ortakligi A.S. (IST:SNGYO)
Turkey · Delayed Price · Currency is TRY 3.170
+0.010 (0.32%)
Last updated: Aug 11, 2026, 5:59 PM GMT+3
IST:SNGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.16 | 3.19 | 3.11 | 3.17 | 3.17 | 0.32% | 11,804,462 |
| Aug 10, 2026 | 3.16 | 3.22 | 3.13 | 3.16 | 3.16 | 0.32% | 17,583,461 |
| Aug 7, 2026 | 3.21 | 3.22 | 3.11 | 3.15 | 3.15 | -1.25% | 13,132,366 |
| Aug 6, 2026 | 3.26 | 3.28 | 3.18 | 3.19 | 3.19 | -1.85% | 9,838,799 |
| Aug 5, 2026 | 3.36 | 3.36 | 3.24 | 3.25 | 3.25 | -3.27% | 11,704,289 |
| Aug 4, 2026 | 3.18 | 3.46 | 3.16 | 3.36 | 3.36 | 5.66% | 34,672,045 |
| Aug 3, 2026 | 3.17 | 3.26 | 3.12 | 3.18 | 3.18 | 0.63% | 18,498,898 |
| Jul 31, 2026 | 3.09 | 3.17 | 3.05 | 3.16 | 3.16 | 3.27% | 27,076,585 |
| Jul 30, 2026 | 3.10 | 3.11 | 3.05 | 3.06 | 3.06 | -0.65% | 41,158,433 |
| Jul 29, 2026 | 3.20 | 3.20 | 3.07 | 3.08 | 3.08 | -3.45% | 35,458,992 |
| Jul 28, 2026 | 3.32 | 3.33 | 3.16 | 3.19 | 3.19 | -4.20% | 47,867,753 |
| Jul 27, 2026 | 3.39 | 3.41 | 3.33 | 3.33 | 3.33 | 0.30% | 33,357,612 |
| Jul 24, 2026 | 3.42 | 3.46 | 3.30 | 3.32 | 3.32 | -2.64% | 50,678,786 |
| Jul 23, 2026 | 3.57 | 3.58 | 3.40 | 3.41 | 3.41 | -4.21% | 26,020,321 |
| Jul 22, 2026 | 3.56 | 3.59 | 3.51 | 3.56 | 3.56 | 0.56% | 5,946,153 |
| Jul 21, 2026 | 3.65 | 3.66 | 3.52 | 3.54 | 3.54 | -2.75% | 17,023,032 |
| Jul 20, 2026 | 3.67 | 3.70 | 3.62 | 3.64 | 3.64 | -0.55% | 20,217,968 |
| Jul 17, 2026 | 3.77 | 3.79 | 3.66 | 3.66 | 3.66 | -2.66% | 16,341,391 |
| Jul 16, 2026 | 3.73 | 3.80 | 3.71 | 3.76 | 3.76 | 0.80% | 13,099,051 |
| Jul 14, 2026 | 3.84 | 3.85 | 3.71 | 3.73 | 3.73 | -2.86% | 17,549,769 |
| Jul 13, 2026 | 3.80 | 3.88 | 3.76 | 3.84 | 3.84 | 1.05% | 10,855,413 |
| Jul 10, 2026 | 3.67 | 3.86 | 3.67 | 3.80 | 3.80 | 3.54% | 19,623,069 |
| Jul 9, 2026 | 3.74 | 3.77 | 3.66 | 3.67 | 3.67 | -0.81% | 15,110,445 |
| Jul 8, 2026 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -2.37% | 18,977,397 |
| Jul 7, 2026 | 3.77 | 3.82 | 3.69 | 3.79 | 3.79 | 1.07% | 15,050,371 |
| Jul 6, 2026 | 3.87 | 3.91 | 3.75 | 3.75 | 3.75 | -3.35% | 16,863,447 |
| Jul 3, 2026 | 4.01 | 4.02 | 3.87 | 3.88 | 3.88 | -3.00% | 14,547,008 |
| Jul 2, 2026 | 3.89 | 4.05 | 3.87 | 4.00 | 4.00 | 4.17% | 30,834,392 |
| Jul 1, 2026 | 3.77 | 3.94 | 3.76 | 3.84 | 3.84 | 1.86% | 15,481,001 |
| Jun 30, 2026 | 3.70 | 3.80 | 3.68 | 3.77 | 3.77 | 2.17% | 26,127,540 |
| Jun 29, 2026 | 3.78 | 3.83 | 3.68 | 3.69 | 3.69 | -2.12% | 17,137,890 |
| Jun 26, 2026 | 3.79 | 3.86 | 3.65 | 3.77 | 3.77 | - | 35,475,013 |
| Jun 25, 2026 | 3.84 | 3.92 | 3.75 | 3.77 | 3.77 | -1.31% | 21,716,196 |
| Jun 24, 2026 | 3.82 | 3.86 | 3.81 | 3.82 | 3.82 | - | 9,293,091 |
| Jun 23, 2026 | 3.92 | 3.95 | 3.82 | 3.82 | 3.82 | -2.55% | 12,837,705 |
| Jun 22, 2026 | 3.84 | 3.94 | 3.82 | 3.92 | 3.92 | 2.08% | 16,218,570 |
| Jun 19, 2026 | 3.83 | 3.87 | 3.79 | 3.84 | 3.84 | - | 14,447,090 |
| Jun 18, 2026 | 3.85 | 3.91 | 3.79 | 3.84 | 3.84 | - | 17,376,850 |
| Jun 17, 2026 | 3.78 | 3.90 | 3.77 | 3.84 | 3.84 | 1.59% | 22,999,480 |
| Jun 16, 2026 | 3.85 | 3.87 | 3.74 | 3.78 | 3.78 | -1.56% | 15,460,870 |
| Jun 15, 2026 | 3.75 | 3.84 | 3.74 | 3.84 | 3.84 | 5.49% | 18,802,040 |
| Jun 12, 2026 | 3.64 | 3.74 | 3.60 | 3.64 | 3.64 | 1.96% | 16,403,149 |
| Jun 11, 2026 | 3.66 | 3.66 | 3.56 | 3.57 | 3.57 | -2.46% | 16,529,630 |
| Jun 10, 2026 | 3.59 | 3.67 | 3.52 | 3.66 | 3.66 | 1.95% | 20,712,800 |
| Jun 9, 2026 | 3.61 | 3.66 | 3.53 | 3.59 | 3.59 | 0.28% | 25,336,450 |
| Jun 8, 2026 | 3.54 | 3.63 | 3.51 | 3.58 | 3.58 | 0.56% | 14,259,297 |
| Jun 5, 2026 | 3.72 | 3.73 | 3.56 | 3.56 | 3.56 | -3.78% | 20,635,860 |
| Jun 4, 2026 | 3.76 | 3.77 | 3.65 | 3.70 | 3.70 | -0.80% | 22,476,360 |
| Jun 3, 2026 | 3.65 | 3.74 | 3.64 | 3.73 | 3.73 | 1.91% | 23,142,290 |
| Jun 2, 2026 | 3.60 | 3.69 | 3.60 | 3.66 | 3.66 | 2.81% | 16,472,300 |