Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey · Delayed Price · Currency is TRY 4.540
-0.150 (-3.20%)
At close: Aug 8, 2025, 6:00 PM GMT+3
Sanica Isi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.36 | 4.44 | 4.34 | 4.41 | - | 1.15% | 5,787,412 |
| Aug 12, 2025 | 4.48 | 4.49 | 4.33 | 4.36 | - | -4.18% | 18,022,725 |
| 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 |
| Jun 24, 2025 | 3.92 | 4.01 | 3.92 | 3.97 | - | 2.58% | 8,354,009 |
| Jun 23, 2025 | 3.91 | 3.96 | 3.86 | 3.87 | - | -2.52% | 5,672,159 |
| Jun 20, 2025 | 4.01 | 4.08 | 3.94 | 3.97 | - | -0.25% | 9,484,867 |
| Jun 19, 2025 | 3.96 | 4.13 | 3.94 | 3.98 | - | 0.76% | 14,355,831 |
| Jun 18, 2025 | 4.09 | 4.11 | 3.95 | 3.95 | - | -4.13% | 13,419,255 |
| Jun 17, 2025 | 4.28 | 4.32 | 4.12 | 4.12 | - | -3.51% | 20,244,101 |
| Jun 16, 2025 | 4.45 | 4.49 | 4.17 | 4.27 | - | -4.47% | 57,652,021 |
| Jun 13, 2025 | 4.15 | 4.50 | 4.07 | 4.47 | - | 2.52% | 25,671,779 |
| Jun 12, 2025 | 4.28 | 4.40 | 4.13 | 4.36 | - | 1.16% | 19,284,336 |
| Jun 11, 2025 | 3.98 | 4.32 | 3.92 | 4.31 | - | 8.84% | 35,618,536 |
| Jun 10, 2025 | 3.91 | 3.98 | 3.90 | 3.96 | - | 2.06% | 6,560,025 |
| Jun 5, 2025 | 3.87 | 3.90 | 3.85 | 3.88 | - | 0.26% | 1,737,517 |
| Jun 4, 2025 | 3.80 | 3.89 | 3.80 | 3.87 | - | 1.84% | 4,657,043 |
| Jun 3, 2025 | 3.74 | 3.83 | 3.74 | 3.80 | - | 2.43% | 5,746,100 |
| Jun 2, 2025 | 3.75 | 3.78 | 3.71 | 3.71 | - | -1.07% | 4,603,635 |