Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey · Delayed Price · Currency is TRY 2.290
+0.010 (0.44%)
At close: Oct 2, 2026
Sanica Isi Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3.19 | 3.21 | 3.13 | 3.15 | 3.15 | -0.94% | 13,271,074 |
| Aug 13, 2026 | 3.34 | 3.37 | 3.18 | 3.18 | 3.18 | -4.79% | 20,419,125 |
| Aug 12, 2026 | 3.24 | 3.43 | 3.20 | 3.34 | 3.34 | 3.41% | 21,438,494 |
| Aug 11, 2026 | 3.39 | 3.39 | 3.23 | 3.23 | 3.23 | -8.50% | 38,163,599 |
| Aug 10, 2026 | 3.53 | 3.61 | 3.53 | 3.53 | 3.53 | - | 7,998,897 |
| Aug 7, 2026 | 3.52 | 3.57 | 3.50 | 3.53 | 3.53 | 0.57% | 7,486,302 |
| Aug 6, 2026 | 3.56 | 3.57 | 3.51 | 3.51 | 3.51 | -0.85% | 7,243,016 |
| Aug 5, 2026 | 3.58 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | 9,427,525 |
| Aug 4, 2026 | 3.51 | 3.64 | 3.50 | 3.58 | 3.58 | 1.99% | 13,634,766 |
| Aug 3, 2026 | 3.56 | 3.59 | 3.49 | 3.51 | 3.51 | -0.57% | 9,799,575 |
| 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 |