Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey · Delayed Price · Currency is TRY 4.540
+0.090 (2.02%)
Last updated: May 8, 2026, 2:28 PM GMT+3
Sanica Isi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.45 | 4.54 | 4.40 | 4.50 | - | 1.12% | 15,498,896 |
| May 7, 2026 | 4.16 | 4.47 | 4.16 | 4.45 | 4.45 | 7.23% | 23,603,820 |
| May 6, 2026 | 4.12 | 4.19 | 4.11 | 4.15 | 4.15 | 0.97% | 7,827,813 |
| May 5, 2026 | 4.09 | 4.14 | 4.08 | 4.11 | 4.11 | 1.23% | 7,258,993 |
| May 4, 2026 | 4.09 | 4.17 | 4.06 | 4.06 | 4.06 | 0.25% | 10,392,310 |
| Apr 30, 2026 | 4.02 | 4.08 | 3.99 | 4.05 | 4.05 | 0.75% | 4,858,717 |
| Apr 29, 2026 | 4.06 | 4.11 | 4.02 | 4.02 | 4.02 | -0.25% | 4,213,378 |
| Apr 28, 2026 | 4.12 | 4.16 | 4.03 | 4.03 | 4.03 | -2.89% | 7,573,672 |
| Apr 27, 2026 | 4.10 | 4.24 | 4.09 | 4.15 | 4.15 | 1.22% | 8,410,950 |
| Apr 24, 2026 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | -1.20% | 7,102,002 |
| Apr 22, 2026 | 4.19 | 4.24 | 4.12 | 4.15 | 4.15 | -0.95% | 6,953,703 |
| Apr 21, 2026 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | 0.72% | 6,468,292 |
| Apr 20, 2026 | 4.12 | 4.23 | 4.08 | 4.16 | 4.16 | -0.24% | 9,499,812 |
| Apr 17, 2026 | 4.09 | 4.17 | 4.05 | 4.17 | 4.17 | 2.96% | 9,011,669 |
| Apr 16, 2026 | 4.09 | 4.17 | 4.00 | 4.05 | 4.05 | -0.98% | 8,484,417 |
| Apr 15, 2026 | 4.02 | 4.10 | 4.01 | 4.09 | 4.09 | 2.00% | 7,606,208 |
| Apr 14, 2026 | 3.94 | 4.02 | 3.93 | 4.01 | 4.01 | 2.30% | 8,166,020 |
| Apr 13, 2026 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | -1.01% | 6,571,982 |
| Apr 10, 2026 | 3.93 | 4.00 | 3.92 | 3.96 | 3.96 | 1.28% | 6,139,075 |
| Apr 9, 2026 | 3.91 | 3.96 | 3.90 | 3.91 | 3.91 | -0.26% | 5,852,957 |
| Apr 8, 2026 | 3.93 | 3.96 | 3.90 | 3.92 | 3.92 | 3.43% | 9,760,656 |
| Apr 7, 2026 | 3.91 | 3.95 | 3.78 | 3.79 | 3.79 | -3.32% | 7,175,801 |
| Apr 6, 2026 | 3.89 | 3.95 | 3.89 | 3.92 | 3.92 | 1.03% | 6,777,882 |
| Apr 3, 2026 | 3.88 | 3.93 | 3.87 | 3.88 | 3.88 | - | 7,124,472 |
| Apr 2, 2026 | 3.86 | 3.90 | 3.83 | 3.88 | 3.88 | -0.77% | 9,637,556 |
| Apr 1, 2026 | 3.83 | 3.93 | 3.80 | 3.91 | 3.91 | 2.89% | 21,181,760 |
| Mar 31, 2026 | 3.80 | 3.87 | 3.77 | 3.80 | 3.80 | 0.26% | 11,717,130 |
| Mar 30, 2026 | 3.98 | 4.03 | 3.79 | 3.79 | 3.79 | -4.53% | 33,385,254 |
| Mar 27, 2026 | 3.82 | 3.97 | 3.78 | 3.97 | 3.97 | 4.47% | 16,123,130 |
| Mar 26, 2026 | 3.74 | 4.10 | 3.74 | 3.80 | 3.80 | 1.88% | 28,074,430 |
| Mar 25, 2026 | 3.78 | 3.80 | 3.73 | 3.73 | 3.73 | -0.53% | 5,195,316 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | -1.06% | 5,076,479 |
| Mar 23, 2026 | 3.81 | 3.82 | 3.67 | 3.79 | 3.79 | -0.79% | 6,913,231 |
| Mar 19, 2026 | 3.80 | 3.84 | 3.77 | 3.82 | 3.82 | 0.53% | 1,691,066 |
| Mar 18, 2026 | 3.87 | 3.89 | 3.80 | 3.80 | 3.80 | -1.04% | 3,813,712 |
| Mar 17, 2026 | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | 0.79% | 5,107,300 |
| Mar 16, 2026 | 3.81 | 3.86 | 3.75 | 3.81 | 3.81 | - | 5,519,023 |
| Mar 13, 2026 | 3.82 | 3.82 | 3.74 | 3.81 | 3.81 | -0.26% | 5,214,663 |
| Mar 12, 2026 | 3.78 | 3.88 | 3.77 | 3.82 | 3.82 | 1.06% | 10,765,140 |
| Mar 11, 2026 | 3.83 | 3.84 | 3.75 | 3.78 | 3.78 | -1.05% | 5,842,527 |
| Mar 10, 2026 | 3.75 | 3.84 | 3.73 | 3.82 | 3.82 | 3.24% | 10,239,700 |
| Mar 9, 2026 | 3.71 | 3.73 | 3.63 | 3.70 | 3.70 | -0.54% | 6,813,606 |
| Mar 6, 2026 | 3.79 | 3.85 | 3.71 | 3.72 | 3.72 | -1.85% | 6,712,042 |
| Mar 5, 2026 | 3.71 | 3.83 | 3.71 | 3.79 | 3.79 | 2.71% | 6,953,173 |
| Mar 4, 2026 | 3.70 | 3.75 | 3.66 | 3.69 | 3.69 | 0.82% | 9,643,846 |
| Mar 3, 2026 | 3.74 | 3.85 | 3.66 | 3.66 | 3.66 | -2.40% | 12,201,130 |
| Mar 2, 2026 | 3.62 | 3.83 | 3.62 | 3.75 | 3.75 | -6.25% | 12,224,220 |
| Feb 27, 2026 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | -0.74% | 7,278,167 |
| Feb 26, 2026 | 4.05 | 4.08 | 4.02 | 4.03 | 4.03 | -0.49% | 8,284,444 |
| Feb 25, 2026 | 4.16 | 4.17 | 4.04 | 4.05 | 4.05 | -2.17% | 7,954,667 |