Sodas Sodyum Sanayii A.S. (IST:SODSN)
Turkey · Delayed Price · Currency is TRY 9.55
-0.03 (-0.31%)
Last updated: May 22, 2026, 5:55 PM GMT+3
Sodas Sodyum Sanayii A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.49 | 9.55 | 9.47 | 9.55 | 9.55 | -0.31% | 148,777 |
| May 21, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | 1.91% | 89,690 |
| May 20, 2026 | 9.68 | 9.68 | 9.40 | 9.40 | 9.40 | -2.99% | 125,968 |
| May 18, 2026 | 9.71 | 9.71 | 9.69 | 9.69 | 9.69 | -0.10% | 77,004 |
| May 15, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.00% | 66,859 |
| May 14, 2026 | 9.82 | 10.14 | 9.82 | 10.00 | 10.00 | 1.83% | 75,584 |
| May 13, 2026 | 9.83 | 10.00 | 9.82 | 9.82 | 9.82 | -1.80% | 112,943 |
| May 12, 2026 | 10.39 | 10.39 | 9.88 | 10.00 | 10.00 | -3.85% | 149,082 |
| May 11, 2026 | 10.30 | 10.41 | 10.30 | 10.40 | 10.40 | 0.97% | 170,226 |
| May 8, 2026 | 10.01 | 10.30 | 10.01 | 10.30 | 10.30 | 1.68% | 159,376 |
| May 7, 2026 | 9.65 | 10.13 | 9.65 | 10.13 | 10.13 | -0.10% | 268,643 |
| May 6, 2026 | 10.08 | 10.14 | 10.08 | 10.14 | 10.14 | 0.50% | 122,021 |
| May 5, 2026 | 9.97 | 10.14 | 9.97 | 10.09 | 10.09 | 1.41% | 62,801 |
| May 4, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | -3.77% | 160,218 |
| Apr 30, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - | 76,478 |
| Apr 29, 2026 | 10.32 | 10.34 | 10.32 | 10.34 | 10.34 | 0.19% | 48,750 |
| Apr 28, 2026 | 10.31 | 10.32 | 10.31 | 10.32 | 10.32 | -4.09% | 87,738 |
| Apr 27, 2026 | 10.75 | 11.00 | 10.75 | 10.76 | 10.76 | -2.18% | 177,293 |
| Apr 24, 2026 | 9.80 | 11.00 | 9.80 | 11.00 | 11.00 | 10.00% | 354,529 |
| Apr 22, 2026 | 10.30 | 10.30 | 9.99 | 10.00 | 10.00 | -2.91% | 75,083 |
| Apr 21, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.90% | 100,353 |
| Apr 20, 2026 | 10.65 | 10.65 | 10.50 | 10.50 | 10.50 | -2.69% | 114,450 |
| Apr 17, 2026 | 9.90 | 10.79 | 9.90 | 10.79 | 10.79 | 9.54% | 213,517 |
| Apr 16, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 1.86% | 113,060 |
| Apr 15, 2026 | 9.45 | 9.67 | 9.45 | 9.67 | 9.67 | 2.33% | 192,245 |
| Apr 14, 2026 | 9.45 | 9.45 | 9.21 | 9.45 | 9.45 | - | 134,691 |
| Apr 13, 2026 | 9.48 | 9.48 | 9.13 | 9.45 | 9.45 | -1.05% | 91,297 |
| Apr 10, 2026 | 9.63 | 9.63 | 9.51 | 9.55 | 9.55 | -0.83% | 88,927 |
| Apr 9, 2026 | 9.63 | 9.69 | 9.63 | 9.63 | 9.63 | - | 61,279 |
| Apr 8, 2026 | 9.46 | 9.65 | 9.46 | 9.63 | 9.63 | 2.12% | 72,028 |
| Apr 7, 2026 | 9.46 | 9.46 | 9.43 | 9.43 | 9.43 | -0.32% | 75,248 |
| Apr 6, 2026 | 9.24 | 9.49 | 9.24 | 9.46 | 9.46 | 2.38% | 74,300 |
| Apr 3, 2026 | 9.12 | 9.24 | 9.12 | 9.24 | 9.24 | 1.32% | 118,255 |
| Apr 2, 2026 | 9.39 | 9.39 | 9.12 | 9.12 | 9.12 | -2.98% | 105,041 |
| Apr 1, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 2.17% | 61,386 |
| Mar 31, 2026 | 9.02 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | 122,864 |
| Mar 30, 2026 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -0.88% | 74,234 |
| Mar 27, 2026 | 9.18 | 9.18 | 9.08 | 9.08 | 9.08 | -1.09% | 94,071 |
| Mar 26, 2026 | 9.30 | 9.30 | 9.18 | 9.18 | 9.18 | -1.29% | 75,171 |
| Mar 25, 2026 | 9.59 | 9.59 | 9.23 | 9.30 | 9.30 | -3.23% | 206,000 |
| Mar 24, 2026 | 9.66 | 9.66 | 9.61 | 9.61 | 9.61 | -0.72% | 73,166 |
| Mar 23, 2026 | 9.79 | 9.79 | 9.68 | 9.68 | 9.68 | -1.22% | 148,352 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% | 34,299 |
| Mar 18, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.10% | 117,547 |
| Mar 17, 2026 | 9.94 | 9.94 | 9.85 | 9.85 | 9.85 | -0.40% | 117,891 |
| Mar 16, 2026 | 9.93 | 9.93 | 9.89 | 9.89 | 9.89 | -0.40% | 74,193 |
| Mar 13, 2026 | 9.95 | 9.95 | 9.93 | 9.93 | 9.93 | -0.40% | 92,085 |
| Mar 12, 2026 | 9.94 | 9.97 | 9.94 | 9.97 | 9.97 | 0.20% | 180,500 |
| Mar 11, 2026 | 9.98 | 9.98 | 9.95 | 9.95 | 9.95 | -0.70% | 43,529 |
| Mar 10, 2026 | 9.95 | 10.02 | 9.95 | 10.02 | 10.02 | 1.93% | 136,816 |