Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey · Delayed Price · Currency is TRY 3.290
-0.010 (-0.30%)
At close: Aug 21, 2026
Sanica Isi Sanayi A.S. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,320,379 |
| 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 |
| 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 |