Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey · Delayed Price · Currency is TRY 4.360
-0.040 (-0.91%)
Last updated: Sep 3, 2025, 11:49 AM GMT+3
Sanica Isi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 4.40 | 4.45 | 4.33 | 4.43 | - | 0.68% | 10,614,442 |
| Sep 2, 2025 | 4.50 | 4.51 | 4.25 | 4.40 | - | -2.00% | 13,040,006 |
| Sep 1, 2025 | 4.41 | 4.52 | 4.41 | 4.49 | - | 1.81% | 10,370,394 |
| Aug 29, 2025 | 4.50 | 4.51 | 4.39 | 4.41 | - | -2.22% | 9,368,399 |
| Aug 28, 2025 | 4.53 | 4.56 | 4.49 | 4.51 | - | -0.22% | 8,771,137 |
| Aug 27, 2025 | 4.67 | 4.68 | 4.50 | 4.52 | - | -3.21% | 11,128,331 |
| Aug 26, 2025 | 4.70 | 4.72 | 4.60 | 4.67 | - | -0.64% | 10,404,665 |
| Aug 25, 2025 | 4.71 | 4.74 | 4.67 | 4.70 | - | 0.64% | 12,202,152 |
| Aug 22, 2025 | 4.57 | 4.69 | 4.53 | 4.67 | - | 2.19% | 19,637,662 |
| Aug 21, 2025 | 4.51 | 4.59 | 4.50 | 4.57 | - | 1.78% | 11,775,750 |
| Aug 20, 2025 | 4.47 | 4.52 | 4.44 | 4.49 | - | 0.45% | 8,706,377 |
| Aug 19, 2025 | 4.50 | 4.53 | 4.45 | 4.47 | - | -0.45% | 10,418,835 |
| Aug 18, 2025 | 4.48 | 4.54 | 4.46 | 4.49 | - | 0.90% | 12,069,792 |
| Aug 15, 2025 | 4.43 | 4.47 | 4.37 | 4.45 | - | 0.91% | 12,453,963 |
| Aug 14, 2025 | 4.35 | 4.53 | 4.34 | 4.41 | - | 0.68% | 15,584,406 |
| Aug 13, 2025 | 4.36 | 4.44 | 4.34 | 4.38 | - | 0.46% | 7,156,542 |
| Aug 12, 2025 | 4.48 | 4.49 | 4.33 | 4.36 | - | -4.18% | 18,749,050 |
| Aug 11, 2025 | 4.56 | 4.60 | 4.51 | 4.55 | - | 0.22% | 8,176,698 |
| Aug 8, 2025 | 4.69 | 4.70 | 4.52 | 4.54 | - | -3.20% | 14,779,050 |
| Aug 7, 2025 | 4.71 | 4.77 | 4.69 | 4.69 | - | -0.21% | 9,962,274 |
| Aug 6, 2025 | 4.85 | 4.87 | 4.67 | 4.70 | - | -2.89% | 16,689,273 |
| Aug 5, 2025 | 4.75 | 4.94 | 4.73 | 4.84 | - | 2.11% | 26,328,271 |
| Aug 4, 2025 | 4.67 | 4.83 | 4.67 | 4.74 | - | 1.72% | 18,028,820 |
| Aug 1, 2025 | 4.69 | 4.84 | 4.64 | 4.66 | - | -0.21% | 14,662,260 |
| Jul 31, 2025 | 4.68 | 4.87 | 4.60 | 4.67 | - | 0.21% | 20,363,748 |
| Jul 30, 2025 | 4.63 | 4.95 | 4.62 | 4.66 | - | 1.30% | 43,286,643 |
| Jul 29, 2025 | 4.43 | 4.65 | 4.41 | 4.60 | - | 3.84% | 23,896,487 |
| Jul 28, 2025 | 4.41 | 4.50 | 4.40 | 4.43 | - | 0.68% | 9,917,422 |
| Jul 25, 2025 | 4.53 | 4.55 | 4.38 | 4.40 | - | -2.87% | 12,200,250 |
| Jul 24, 2025 | 4.29 | 4.62 | 4.29 | 4.53 | - | 6.09% | 38,376,340 |
| Jul 23, 2025 | 4.27 | 4.38 | 4.27 | 4.27 | - | 0.23% | 10,818,873 |
| Jul 22, 2025 | 4.36 | 4.40 | 4.26 | 4.26 | - | -2.29% | 14,032,222 |
| Jul 21, 2025 | 4.27 | 4.45 | 4.26 | 4.36 | - | 2.35% | 15,870,170 |
| Jul 18, 2025 | 4.16 | 4.26 | 4.12 | 4.26 | - | 2.16% | 12,584,732 |
| Jul 17, 2025 | 4.07 | 4.19 | 4.06 | 4.17 | - | 3.47% | 11,640,774 |
| Jul 16, 2025 | 4.10 | 4.15 | 3.99 | 4.03 | - | -1.47% | 11,197,551 |
| Jul 14, 2025 | 4.05 | 4.15 | 4.04 | 4.09 | - | 1.24% | 13,529,363 |
| Jul 11, 2025 | 4.08 | 4.09 | 4.00 | 4.04 | - | -0.49% | 8,149,037 |
| Jul 10, 2025 | 4.04 | 4.10 | 4.03 | 4.06 | - | 1.00% | 11,285,684 |
| Jul 9, 2025 | 4.02 | 4.05 | 4.00 | 4.02 | - | 0.75% | 12,691,482 |
| Jul 8, 2025 | 3.93 | 4.24 | 3.92 | 3.99 | - | 1.79% | 34,038,788 |
| Jul 7, 2025 | 3.93 | 4.00 | 3.92 | 3.92 | - | -2.49% | 7,820,535 |
| Jul 4, 2025 | 4.03 | 4.05 | 3.99 | 4.02 | - | - | 7,056,647 |
| Jul 3, 2025 | 4.01 | 4.07 | 3.99 | 4.02 | - | 1.01% | 10,860,336 |
| Jul 2, 2025 | 4.01 | 4.09 | 3.96 | 3.98 | - | -0.50% | 14,538,459 |
| Jul 1, 2025 | 3.97 | 4.02 | 3.94 | 4.00 | - | 1.27% | 9,620,132 |
| Jun 30, 2025 | 3.89 | 3.98 | 3.89 | 3.95 | - | 1.54% | 12,682,895 |
| Jun 27, 2025 | 3.93 | 3.93 | 3.85 | 3.89 | - | -0.77% | 8,193,998 |
| Jun 26, 2025 | 3.95 | 3.97 | 3.91 | 3.92 | - | -0.51% | 7,689,014 |
| Jun 25, 2025 | 3.99 | 4.02 | 3.94 | 3.94 | - | -0.76% | 10,758,451 |