IST:SSAAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	22.88	22.90	22.58	22.74	22.74	-0.44%	122,203
Oct 27, 2026	22.90	23.26	22.30	22.84	22.84	-0.26%	967,369
Oct 26, 2026	22.48	23.56	22.10	22.90	22.90	1.96%	876,030
Oct 23, 2026	22.12	22.46	20.88	22.46	22.46	1.54%	1,657,815
Oct 22, 2026	23.28	23.28	22.12	22.12	22.12	-4.98%	1,110,827
Oct 21, 2026	22.44	24.24	21.74	23.28	23.28	1.31%	2,775,007
Oct 20, 2026	22.96	23.30	22.40	22.98	22.98	0.09%	2,184,676
Oct 19, 2026	24.16	24.40	22.96	22.96	22.96	-5.20%	1,244,600
Oct 16, 2026	25.44	25.44	23.80	24.22	24.22	-4.87%	769,511
Oct 15, 2026	25.96	26.10	25.18	25.46	25.46	-2.00%	1,092,950
Oct 14, 2026	26.00	26.14	25.34	25.98	25.98	-0.08%	1,155,055
Oct 13, 2026	26.74	26.82	25.86	26.00	26.00	-2.77%	809,204
Oct 12, 2026	27.16	27.48	26.46	26.74	26.74	-1.47%	800,288
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