Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey · Delayed Price · Currency is TRY 3.530
+0.020 (0.57%)
At close: Jul 31, 2026
Sanica Isi Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.51 | 3.57 | 3.48 | 3.53 | 3.53 | 0.57% | 11,907,575 |
| Jul 30, 2026 | 3.53 | 3.58 | 3.50 | 3.51 | 3.51 | -1.68% | 10,536,840 |
| Jul 29, 2026 | 3.65 | 3.66 | 3.53 | 3.57 | 3.57 | -1.65% | 13,753,686 |
| Jul 28, 2026 | 3.70 | 3.71 | 3.61 | 3.63 | 3.63 | -1.36% | 13,157,966 |
| Jul 27, 2026 | 3.83 | 3.85 | 3.68 | 3.68 | 3.68 | -3.66% | 17,371,045 |
| Jul 24, 2026 | 3.90 | 3.90 | 3.80 | 3.82 | 3.82 | -2.05% | 15,559,117 |
| Jul 23, 2026 | 3.87 | 3.97 | 3.87 | 3.90 | 3.90 | 0.78% | 41,804,679 |
| Jul 22, 2026 | 3.90 | 3.93 | 3.87 | 3.87 | 3.87 | -0.51% | 17,536,920 |
| Jul 21, 2026 | 3.93 | 3.93 | 3.87 | 3.89 | 3.89 | -0.26% | 15,151,569 |
| Jul 20, 2026 | 3.92 | 4.01 | 3.89 | 3.90 | 3.90 | -0.26% | 14,915,313 |
| Jul 17, 2026 | 4.01 | 4.08 | 3.85 | 3.91 | 3.91 | -2.25% | 38,303,257 |
| Jul 16, 2026 | 4.06 | 4.07 | 3.99 | 4.00 | 4.00 | 0.25% | 21,516,165 |
| Jul 14, 2026 | 4.06 | 4.08 | 3.96 | 3.99 | 3.99 | -1.48% | 23,423,792 |
| Jul 13, 2026 | 4.19 | 4.24 | 4.04 | 4.05 | 4.05 | -3.57% | 18,695,972 |
| Jul 10, 2026 | 4.18 | 4.24 | 4.16 | 4.20 | 4.20 | 0.96% | 17,608,764 |
| Jul 9, 2026 | 4.30 | 4.34 | 4.16 | 4.16 | 4.16 | -3.26% | 23,960,606 |
| Jul 8, 2026 | 4.57 | 4.68 | 4.30 | 4.30 | 4.30 | -4.66% | 62,615,460 |
| Jul 7, 2026 | 4.45 | 4.75 | 4.34 | 4.51 | 4.51 | 2.27% | 80,473,790 |
| Jul 6, 2026 | 4.55 | 4.71 | 4.40 | 4.41 | 4.41 | -4.55% | 35,091,500 |
| Jul 3, 2026 | 4.32 | 4.74 | 4.26 | 4.62 | 4.62 | 7.19% | 133,951,771 |
| Jul 2, 2026 | 4.35 | 4.51 | 4.24 | 4.31 | 4.31 | -0.46% | 49,200,096 |
| Jul 1, 2026 | 4.48 | 4.49 | 4.26 | 4.33 | 4.33 | -2.04% | 59,070,824 |
| Jun 30, 2026 | 4.32 | 4.47 | 4.22 | 4.42 | 4.42 | -1.78% | 65,952,267 |
| Jun 29, 2026 | 5.04 | 5.12 | 4.50 | 4.50 | 4.50 | -9.82% | 122,912,136 |
| Jun 26, 2026 | 4.80 | 4.99 | 4.77 | 4.99 | 4.99 | 9.91% | 32,311,872 |
| Jun 25, 2026 | 4.14 | 4.54 | 4.14 | 4.54 | 4.54 | 9.93% | 124,599,683 |
| Jun 24, 2026 | 4.15 | 4.20 | 4.10 | 4.13 | 4.13 | -0.72% | 12,880,513 |
| Jun 23, 2026 | 4.31 | 4.31 | 4.16 | 4.16 | 4.16 | -3.48% | 9,916,976 |
| Jun 22, 2026 | 4.18 | 4.32 | 4.14 | 4.31 | 4.31 | 3.86% | 13,144,939 |
| Jun 19, 2026 | 4.24 | 4.26 | 4.13 | 4.15 | 4.15 | -2.58% | 14,468,250 |
| Jun 18, 2026 | 4.26 | 4.52 | 4.14 | 4.26 | 4.26 | -1.62% | 27,602,450 |
| Jun 17, 2026 | 4.09 | 4.38 | 3.99 | 4.33 | 4.33 | 7.18% | 22,778,430 |
| Jun 16, 2026 | 4.00 | 4.19 | 4.00 | 4.04 | 4.04 | 1.00% | 6,679,004 |
| Jun 15, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | 1.52% | 5,920,141 |
| Jun 12, 2026 | 3.99 | 4.01 | 3.91 | 3.94 | 3.94 | 0.25% | 7,110,803 |
| Jun 11, 2026 | 4.02 | 4.05 | 3.92 | 3.93 | 3.93 | -2.72% | 7,955,426 |
| Jun 10, 2026 | 4.07 | 4.11 | 3.99 | 4.04 | 4.04 | 0.50% | 10,311,150 |
| Jun 9, 2026 | 4.18 | 4.18 | 4.01 | 4.02 | 4.02 | -2.66% | 5,847,143 |
| Jun 8, 2026 | 4.12 | 4.17 | 4.03 | 4.13 | 4.13 | -0.24% | 5,137,736 |
| Jun 5, 2026 | 4.30 | 4.30 | 4.12 | 4.14 | 4.14 | -1.90% | 7,880,061 |
| Jun 4, 2026 | 4.14 | 4.22 | 4.11 | 4.22 | 4.22 | 2.93% | 11,199,040 |
| Jun 3, 2026 | 4.17 | 4.28 | 4.10 | 4.10 | 4.10 | -0.97% | 10,942,820 |
| Jun 2, 2026 | 4.15 | 4.21 | 4.14 | 4.14 | 4.14 | 0.49% | 6,551,525 |
| Jun 1, 2026 | 4.13 | 4.26 | 4.11 | 4.12 | 4.12 | 0.98% | 8,504,290 |
| May 26, 2026 | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | -0.73% | 2,420,380 |
| May 25, 2026 | 3.98 | 4.17 | 3.98 | 4.11 | 4.11 | 2.24% | 8,312,671 |
| May 22, 2026 | 3.84 | 4.03 | 3.83 | 4.02 | 4.02 | 3.88% | 24,209,570 |
| May 21, 2026 | 4.36 | 4.36 | 3.87 | 3.87 | 3.87 | -9.79% | 16,836,760 |
| May 20, 2026 | 4.46 | 4.50 | 4.17 | 4.29 | 4.29 | -3.81% | 23,950,150 |
| May 18, 2026 | 4.52 | 4.54 | 4.33 | 4.46 | 4.46 | - | 18,666,440 |