Sasini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.50	29.50	28.00	28.15	28.15	-0.88%	32,885
Feb 26, 2026	29.00	29.90	27.75	28.40	28.40	0.18%	98,495
Feb 25, 2026	28.85	29.00	27.50	28.35	28.35	1.43%	20,348
Feb 24, 2026	29.00	29.00	27.55	27.95	27.95	-2.44%	67,867
Feb 23, 2026	28.80	29.50	28.00	28.65	28.65	5.72%	117,437
Feb 20, 2026	28.50	29.00	26.65	27.10	27.10	-8.45%	123,170
Feb 19, 2026	29.40	30.50	28.90	29.60	29.60	0.68%	111,096
Feb 18, 2026	29.50	30.00	28.20	29.40	29.40	-6.07%	145,326
Feb 17, 2026	33.00	33.90	29.35	31.30	31.30	-2.49%	119,855
Feb 16, 2026	32.00	33.75	30.95	32.10	32.10	3.72%	144,655
Feb 13, 2026	32.00	32.00	29.35	30.95	30.95	5.45%	302,466
Feb 12, 2026	26.75	29.40	26.75	29.35	29.35	9.72%	263,161
Feb 11, 2026	26.75	26.75	26.70	26.75	26.75	9.86%	314,138
Feb 10, 2026	24.35	24.35	24.35	24.35	24.35	9.93%	12,973
Feb 9, 2026	22.15	22.15	22.15	22.15	22.15	9.93%	45,449
Feb 6, 2026	20.20	20.30	19.75	20.15	20.15	0.25%	5,418
Feb 5, 2026	20.20	20.20	19.55	20.10	20.10	1.77%	69,559
Feb 4, 2026	19.90	20.00	19.00	19.75	19.75	1.02%	41,898
Feb 3, 2026	19.95	19.95	19.50	19.55	19.55	-2.01%	6,301
Feb 2, 2026	20.00	20.00	19.95	19.95	19.95	1.27%	10,790
Jan 30, 2026	20.00	20.00	19.55	19.70	19.70	-1.25%	5,690
Jan 29, 2026	20.00	20.00	19.95	19.95	19.95	-0.25%	34,132
Jan 28, 2026	19.90	20.00	19.55	20.00	20.00	0.25%	24,666
Jan 27, 2026	20.20	20.20	19.60	19.95	19.95	-0.50%	20,616
Jan 26, 2026	20.10	20.20	19.90	20.05	20.05	0.25%	31,715
Jan 23, 2026	19.90	20.10	19.90	20.00	20.00	-	29,077
Jan 22, 2026	19.85	20.20	19.85	20.00	20.00	0.50%	106,314
Jan 21, 2026	20.00	20.00	19.50	19.90	19.90	-	14,535
Jan 20, 2026	20.15	20.15	19.50	19.90	19.90	-0.75%	25,384
Jan 19, 2026	20.00	20.40	19.50	20.05	20.05	-0.74%	11,336
Jan 16, 2026	20.10	20.30	20.00	20.20	20.20	0.75%	76,909
Jan 15, 2026	20.00	20.30	19.90	20.05	20.05	0.50%	71,440
Jan 14, 2026	21.35	21.35	19.60	19.95	19.95	-1.72%	20,706
Jan 13, 2026	21.00	21.65	19.60	20.30	20.30	2.78%	36,268
Jan 12, 2026	19.00	29.95	19.00	19.75	19.75	9.12%	30,111
Jan 9, 2026	18.35	18.40	18.00	18.10	18.10	-0.55%	29,204
Jan 8, 2026	18.20	18.35	17.90	18.20	18.20	1.11%	23,733
Jan 7, 2026	18.20	18.20	17.85	18.00	18.00	-	3,193
Jan 6, 2026	18.15	18.20	17.95	18.00	18.00	-	51,076
Jan 5, 2026	17.90	18.20	17.80	18.00	18.00	-0.83%	4,953
Jan 2, 2026	18.90	18.90	17.90	18.15	18.15	1.68%	4,127
Dec 31, 2025	18.00	18.00	17.85	17.85	17.85	-1.92%	4,200
Dec 30, 2025	18.90	18.90	17.80	18.20	18.20	-	6,920
Dec 29, 2025	19.40	19.40	18.00	18.20	18.20	1.39%	1,871
Dec 24, 2025	18.00	18.00	17.80	17.95	17.95	-0.28%	10,170
Dec 23, 2025	18.00	18.00	17.75	18.00	18.00	1.98%	4,629
Dec 22, 2025	18.00	18.00	17.50	17.65	17.65	-1.40%	20,020
Dec 19, 2025	17.50	18.40	17.50	17.90	17.90	-2.19%	3,033
Dec 18, 2025	18.20	18.45	17.50	18.30	18.30	3.10%	3,381
Dec 17, 2025	17.60	18.20	17.50	17.75	17.75	-1.66%	6,910