Sinpas Gayrimenkul Yatirim Ortakligi A.S. (IST:SNGYO)
Turkey · Delayed Price · Currency is TRY 3.760
+0.030 (0.80%)
At close: Jul 16, 2026
IST:SNGYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |