Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey · Delayed Price · Currency is TRY 1.880
-0.020 (-1.05%)
At close: Oct 23, 2026
Sanica Isi Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.90 | 1.90 | 1.77 | 1.88 | 1.88 | -1.05% | 4,015,629 |
| Oct 22, 2026 | 1.91 | 1.96 | 1.88 | 1.90 | 1.90 | -2.56% | 2,266,292 |
| Oct 21, 2026 | 2.03 | 2.03 | 1.94 | 1.95 | 1.95 | -3.94% | 3,441,784 |
| Oct 20, 2026 | 1.93 | 2.03 | 1.93 | 2.03 | 2.03 | 3.57% | 3,354,950 |
| Oct 19, 2026 | 2.06 | 2.08 | 1.96 | 1.96 | 1.96 | -5.31% | 3,254,048 |
| Oct 16, 2026 | 2.14 | 2.14 | 2.04 | 2.07 | 2.07 | -3.72% | 6,176,237 |
| Oct 15, 2026 | 2.13 | 2.18 | 2.13 | 2.15 | 2.15 | -0.46% | 2,546,006 |
| Oct 14, 2026 | 2.24 | 2.24 | 2.15 | 2.16 | 2.16 | -2.26% | 3,808,339 |
| Oct 13, 2026 | 2.25 | 2.27 | 2.19 | 2.21 | 2.21 | -1.78% | 5,090,013 |
| Oct 12, 2026 | 2.33 | 2.36 | 2.25 | 2.25 | 2.25 | -3.43% | 3,462,642 |
| Oct 9, 2026 | 2.25 | 2.43 | 2.24 | 2.33 | 2.33 | 4.02% | 8,787,472 |
| Oct 8, 2026 | 2.24 | 2.26 | 2.20 | 2.24 | 2.24 | 0.90% | 3,039,648 |
| Oct 7, 2026 | 2.31 | 2.35 | 2.21 | 2.22 | 2.22 | -3.48% | 5,574,989 |
| Oct 6, 2026 | 2.30 | 2.34 | 2.27 | 2.30 | 2.30 | - | 4,549,805 |
| Oct 5, 2026 | 2.31 | 2.36 | 2.25 | 2.30 | 2.30 | 0.44% | 4,909,035 |
| Oct 2, 2026 | 2.28 | 2.32 | 2.25 | 2.29 | 2.29 | 0.44% | 3,210,599 |
| Oct 1, 2026 | 2.22 | 2.31 | 2.15 | 2.28 | 2.28 | 3.64% | 8,377,825 |
| Sep 30, 2026 | 2.28 | 2.30 | 2.17 | 2.20 | 2.20 | -3.51% | 6,975,325 |
| Sep 29, 2026 | 2.34 | 2.36 | 2.28 | 2.28 | 2.28 | -2.56% | 3,108,254 |
| Sep 28, 2026 | 2.42 | 2.42 | 2.30 | 2.34 | 2.34 | -3.70% | 5,869,732 |
| Sep 25, 2026 | 2.46 | 2.49 | 2.42 | 2.43 | 2.43 | -0.82% | 4,012,110 |
| Sep 24, 2026 | 2.59 | 2.59 | 2.44 | 2.45 | 2.45 | -5.04% | 7,422,094 |
| Sep 23, 2026 | 2.58 | 2.66 | 2.56 | 2.58 | 2.58 | - | 4,915,217 |
| Sep 22, 2026 | 2.59 | 2.62 | 2.55 | 2.58 | 2.58 | - | 6,836,615 |
| Sep 21, 2026 | 2.54 | 2.67 | 2.50 | 2.58 | 2.58 | -3.73% | 13,419,577 |
| Sep 18, 2026 | 2.88 | 2.88 | 2.67 | 2.68 | 2.68 | -6.94% | 9,999,629 |
| Sep 17, 2026 | 2.89 | 2.96 | 2.81 | 2.88 | 2.88 | -1.03% | 11,075,823 |
| Sep 16, 2026 | 3.08 | 3.09 | 2.85 | 2.91 | 2.91 | -4.90% | 14,864,698 |
| Sep 15, 2026 | 3.11 | 3.12 | 3.05 | 3.06 | 3.06 | -1.29% | 7,574,017 |
| Sep 14, 2026 | 3.15 | 3.17 | 3.10 | 3.10 | 3.10 | -1.59% | 4,681,513 |
| Sep 11, 2026 | 3.19 | 3.21 | 3.14 | 3.15 | 3.15 | -1.25% | 6,889,775 |
| Sep 10, 2026 | 3.19 | 3.33 | 3.17 | 3.19 | 3.19 | 0.63% | 13,382,586 |
| Sep 9, 2026 | 3.19 | 3.22 | 3.16 | 3.17 | 3.17 | -0.31% | 10,816,975 |
| Sep 8, 2026 | 3.14 | 3.19 | 3.11 | 3.18 | 3.18 | 1.60% | 10,370,570 |
| Sep 7, 2026 | 3.10 | 3.17 | 3.10 | 3.13 | 3.13 | 0.97% | 6,249,600 |
| Sep 4, 2026 | 3.05 | 3.14 | 3.04 | 3.10 | 3.10 | 1.64% | 5,417,735 |
| Sep 3, 2026 | 3.16 | 3.16 | 3.05 | 3.05 | 3.05 | -2.56% | 5,265,408 |
| Sep 2, 2026 | 3.24 | 3.26 | 3.10 | 3.13 | 3.13 | -3.10% | 12,836,505 |
| Sep 1, 2026 | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | 0.31% | 15,564,607 |
| Aug 31, 2026 | 3.37 | 3.37 | 3.22 | 3.22 | 3.22 | -4.45% | 15,931,303 |
| Aug 28, 2026 | 3.74 | 3.75 | 3.37 | 3.37 | 3.37 | -9.89% | 46,995,414 |
| Aug 27, 2026 | 3.58 | 3.75 | 3.50 | 3.74 | 3.74 | 3.89% | 28,400,576 |
| Aug 26, 2026 | 3.45 | 3.64 | 3.40 | 3.60 | 3.60 | 2.27% | 29,445,732 |
| Aug 25, 2026 | 3.30 | 3.56 | 3.28 | 3.52 | 3.52 | 6.99% | 37,813,055 |
| Aug 24, 2026 | 3.31 | 3.33 | 3.28 | 3.29 | 3.29 | -0.30% | 10,036,144 |
| Aug 21, 2026 | 3.30 | 3.34 | 3.24 | 3.30 | 3.30 | - | 14,401,781 |
| Aug 20, 2026 | 3.59 | 3.62 | 3.29 | 3.30 | 3.30 | -5.71% | 25,995,856 |
| Aug 19, 2026 | 3.20 | 3.50 | 3.16 | 3.50 | 3.50 | 9.72% | 16,620,083 |
| Aug 18, 2026 | 3.17 | 3.19 | 3.15 | 3.19 | 3.19 | 0.95% | 9,113,003 |
| Aug 17, 2026 | 3.16 | 3.19 | 3.15 | 3.16 | 3.16 | 0.32% | 8,474,325 |