IST:SSAAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	35.80	36.14	34.70	35.04	35.04	-2.12%	10,533,624
Jul 30, 2026	36.98	37.12	35.34	35.80	35.80	-3.24%	12,662,663
Jul 29, 2026	39.28	39.50	36.72	37.00	37.00	-5.80%	19,174,204
Jul 28, 2026	41.48	41.88	38.90	39.28	39.28	-5.49%	15,853,862
Jul 27, 2026	48.70	48.70	41.56	41.56	41.56	-9.97%	37,006,787
Jul 24, 2026	42.00	46.16	41.46	46.16	46.16	9.96%	39,678,167
Jul 23, 2026	40.18	42.66	40.18	41.98	41.98	4.48%	45,393,993
Jul 22, 2026	42.10	42.58	40.00	40.18	40.18	-4.20%	34,659,405
Jul 21, 2026	44.36	44.80	41.82	41.94	41.94	-4.68%	27,365,669
Jul 20, 2026	45.36	47.40	43.54	44.00	44.00	-3.00%	48,738,966
Jul 17, 2026	48.90	48.90	45.36	45.36	45.36	-10.00%	81,320,955