IST:SSAAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	26.34	27.86	26.34	27.14	27.14	3.12%	1,682,613
Oct 8, 2026	25.96	26.62	25.50	26.32	26.32	1.39%	668,935
Oct 7, 2026	27.18	27.36	25.56	25.96	25.96	-4.21%	1,291,002
Oct 6, 2026	26.90	27.70	26.58	27.10	27.10	1.04%	1,038,511
Oct 5, 2026	27.16	27.96	26.64	26.82	26.82	-1.40%	1,261,162
Oct 2, 2026	26.90	27.78	26.90	27.20	27.20	-0.29%	1,401,862
Oct 1, 2026	25.86	27.42	25.70	27.28	27.28	5.90%	1,316,353
Sep 30, 2026	26.98	26.98	25.46	25.76	25.76	-4.80%	1,078,992
Sep 29, 2026	26.90	27.10	25.76	27.06	27.06	0.37%	949,570
Sep 28, 2026	27.74	28.48	25.80	26.96	26.96	-3.16%	1,512,670
Sep 25, 2026	28.20	28.46	27.48	27.84	27.84	0.72%	798,801
Sep 24, 2026	28.50	28.72	27.46	27.64	27.64	-3.02%	1,176,947
Sep 23, 2026	29.36	29.76	28.50	28.50	28.50	-2.93%	1,372,159
Sep 22, 2026	27.68	30.16	27.54	29.36	29.36	5.31%	3,195,360
Sep 21, 2026	26.96	29.00	25.22	27.88	27.88	2.88%	4,748,475
Sep 18, 2026	28.12	28.18	26.78	27.10	27.10	-4.24%	2,798,006
Sep 17, 2026	28.90	28.90	27.50	28.30	28.30	-2.08%	2,439,429
Sep 16, 2026	30.90	31.08	27.86	28.90	28.90	-6.47%	3,949,853
Sep 15, 2026	32.52	32.76	30.90	30.90	30.90	-4.98%	2,124,537
Sep 14, 2026	32.28	33.00	31.70	32.52	32.52	0.25%	2,790,432
Sep 11, 2026	33.02	33.08	32.22	32.44	32.44	-1.58%	1,917,572
Sep 10, 2026	33.10	34.04	32.92	32.96	32.96	-0.42%	2,938,339
Sep 9, 2026	32.50	34.18	32.32	33.10	33.10	1.85%	6,158,037
Sep 8, 2026	32.68	32.72	32.20	32.50	32.50	-0.55%	2,576,515
Sep 7, 2026	32.68	33.10	32.50	32.68	32.68	-	2,518,580
Sep 4, 2026	32.98	33.28	32.26	32.68	32.68	-0.24%	2,933,989
Sep 3, 2026	35.04	35.18	32.76	32.76	32.76	-6.56%	4,284,195
Sep 2, 2026	35.26	35.60	34.84	35.06	35.06	-0.57%	2,487,778
Sep 1, 2026	35.10	36.02	34.60	35.26	35.26	0.69%	4,492,197
Aug 31, 2026	37.08	37.08	35.02	35.02	35.02	-5.56%	3,419,968
Aug 28, 2026	37.54	37.66	37.02	37.08	37.08	-1.07%	4,013,918
Aug 27, 2026	37.70	37.82	37.40	37.48	37.48	-0.05%	2,962,422
Aug 26, 2026	37.48	38.04	37.46	37.50	37.50	-0.27%	4,473,308
Aug 25, 2026	37.90	38.26	37.52	37.60	37.60	-1.21%	3,395,933
Aug 24, 2026	38.78	39.58	38.06	38.06	38.06	-0.52%	8,380,527
Aug 21, 2026	37.86	38.74	37.54	38.26	38.26	1.16%	6,887,422
Aug 20, 2026	37.10	38.90	37.10	37.82	37.82	1.94%	9,994,387
Aug 19, 2026	37.00	38.28	36.52	37.10	37.10	-0.11%	8,694,384
Aug 18, 2026	38.90	38.96	37.14	37.14	37.14	-4.82%	5,124,188
Aug 17, 2026	40.10	40.46	39.02	39.02	39.02	-2.69%	6,606,450
Aug 14, 2026	42.50	44.00	39.72	40.10	40.10	0.25%	18,139,506
Aug 13, 2026	38.92	40.00	38.00	40.00	40.00	2.30%	4,941,593
Aug 12, 2026	38.62	39.64	37.68	39.10	39.10	0.05%	6,668,762
Aug 11, 2026	41.50	41.50	39.02	39.08	39.08	1.45%	6,913,587
Aug 10, 2026	40.24	40.56	38.36	38.52	38.52	-4.37%	6,293,166
Aug 7, 2026	38.74	41.66	38.10	40.28	40.28	3.28%	18,602,174
Aug 6, 2026	36.88	39.32	36.26	39.00	39.00	5.23%	17,599,135
Aug 5, 2026	36.98	37.06	35.32	37.06	37.06	0.16%	5,916,092
Aug 4, 2026	34.92	37.00	34.92	37.00	37.00	6.38%	9,903,238
Aug 3, 2026	35.36	36.12	34.76	34.78	34.78	-0.74%	7,709,718