IST:SASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	3.31	3.41	3.30	3.38	-	1.50%	1,639,079,834
Apr 27, 2026	3.20	3.41	3.18	3.33	3.33	5.38%	6,682,986,422
Apr 24, 2026	3.01	3.20	2.98	3.16	3.16	6.40%	3,844,541,000
Apr 22, 2026	3.09	3.10	2.96	2.97	2.97	-1.98%	2,718,342,000
Apr 21, 2026	3.09	3.12	2.94	3.03	3.03	-1.62%	5,083,004,000
Apr 20, 2026	3.16	3.23	3.05	3.08	3.08	-1.91%	5,282,491,000
Apr 17, 2026	3.07	3.32	3.03	3.14	3.14	2.61%	10,661,910,000
Apr 16, 2026	3.01	3.19	3.00	3.06	3.06	2.34%	6,713,639,000
Apr 15, 2026	2.72	2.99	2.70	2.99	2.99	9.93%	6,255,467,000
Apr 14, 2026	2.63	2.74	2.59	2.72	2.72	4.62%	4,709,915,000
Apr 13, 2026	2.60	2.67	2.57	2.60	2.60	-0.76%	3,598,827,330
Apr 10, 2026	2.47	2.64	2.45	2.62	2.62	6.94%	4,550,805,206
Apr 9, 2026	2.49	2.51	2.43	2.45	2.45	-1.21%	1,931,062,000
Apr 8, 2026	2.50	2.53	2.46	2.48	2.48	2.06%	2,485,397,000
Apr 7, 2026	2.49	2.52	2.41	2.43	2.43	-2.02%	1,442,748,000
Apr 6, 2026	2.37	2.51	2.37	2.48	2.48	4.64%	2,036,244,000
Apr 3, 2026	2.45	2.49	2.36	2.37	2.37	-2.87%	1,398,349,614
Apr 2, 2026	2.38	2.52	2.37	2.44	2.44	0.83%	2,684,663,068
Apr 1, 2026	2.37	2.44	2.35	2.42	2.42	3.42%	1,696,256,000
Mar 31, 2026	2.34	2.36	2.30	2.34	2.34	0.43%	1,100,119,000
Mar 30, 2026	2.35	2.35	2.31	2.33	2.33	-	644,639,500
Mar 27, 2026	2.40	2.41	2.29	2.33	2.33	-2.51%	1,477,509,000
Mar 26, 2026	2.37	2.45	2.37	2.39	2.39	1.27%	2,871,668,000
Mar 25, 2026	2.40	2.41	2.35	2.36	2.36	-0.84%	1,203,123,000
Mar 24, 2026	2.46	2.49	2.34	2.38	2.38	-3.25%	1,565,814,000
Mar 23, 2026	2.43	2.50	2.43	2.46	2.46	1.65%	2,725,534,000
Mar 19, 2026	2.40	2.45	2.40	2.42	2.42	0.41%	450,987,200
Mar 18, 2026	2.47	2.50	2.40	2.41	2.41	-2.03%	2,134,272,000
Mar 17, 2026	2.52	2.54	2.45	2.46	2.46	-0.81%	1,647,842,000
Mar 16, 2026	2.49	2.56	2.45	2.48	2.48	0.81%	2,518,695,000
Mar 13, 2026	2.43	2.62	2.40	2.46	2.46	1.65%	5,324,123,000
Mar 12, 2026	2.20	2.42	2.19	2.42	2.42	10.00%	2,888,864,000
Mar 11, 2026	2.25	2.27	2.18	2.20	2.20	-2.65%	1,521,812,000
Mar 10, 2026	2.21	2.26	2.19	2.26	2.26	3.67%	1,230,020,000
Mar 9, 2026	2.17	2.20	2.13	2.18	2.18	-1.80%	1,547,804,000
Mar 6, 2026	2.28	2.30	2.22	2.22	2.22	-2.63%	992,706,800
Mar 5, 2026	2.31	2.33	2.28	2.28	2.28	-0.44%	929,766,800
Mar 4, 2026	2.29	2.33	2.27	2.29	2.29	0.44%	1,282,979,000
Mar 3, 2026	2.34	2.39	2.27	2.28	2.28	-2.98%	1,646,187,000
Mar 2, 2026	2.34	2.37	2.30	2.35	2.35	-4.86%	1,463,570,000
Feb 27, 2026	2.45	2.47	2.40	2.47	2.47	1.65%	2,910,002,000
Feb 26, 2026	2.38	2.51	2.38	2.43	2.43	2.53%	3,134,540,000
Feb 25, 2026	2.41	2.42	2.36	2.37	2.37	-1.25%	1,564,694,000
Feb 24, 2026	2.44	2.45	2.39	2.40	2.40	-1.23%	1,719,343,000
Feb 23, 2026	2.44	2.49	2.42	2.43	2.43	0.41%	2,032,445,000
Feb 20, 2026	2.52	2.53	2.39	2.42	2.42	-3.97%	4,177,075,000
Feb 19, 2026	2.61	2.63	2.48	2.52	2.52	-3.08%	2,797,989,000
Feb 18, 2026	2.60	2.67	2.57	2.60	2.60	-1.52%	4,240,207,000
Feb 17, 2026	2.76	2.78	2.62	2.64	2.64	-4.69%	3,801,310,000
Feb 16, 2026	2.72	2.79	2.71	2.77	2.77	2.59%	3,045,804,000
Feb 13, 2026	2.71	2.75	2.68	2.70	2.70	-0.37%	2,784,333,000
Feb 12, 2026	2.55	2.73	2.54	2.71	2.71	6.69%	5,042,465,000
Feb 11, 2026	2.52	2.67	2.50	2.54	2.54	1.20%	6,412,830,000
Feb 10, 2026	2.54	2.58	2.50	2.51	2.51	-0.79%	1,788,405,000
Feb 9, 2026	2.44	2.55	2.43	2.53	2.53	4.55%	3,104,337,000
Feb 6, 2026	2.49	2.50	2.36	2.42	2.42	-2.81%	2,293,243,000
Feb 5, 2026	2.56	2.56	2.49	2.49	2.49	-2.73%	2,191,419,000
Feb 4, 2026	2.57	2.61	2.56	2.56	2.56	-	2,126,015,000
Feb 3, 2026	2.55	2.62	2.53	2.56	2.56	0.79%	2,716,098,000
Feb 2, 2026	2.52	2.57	2.45	2.54	2.54	-0.39%	2,324,253,000
Jan 30, 2026	2.61	2.66	2.54	2.55	2.55	-1.92%	2,942,505,000
Jan 29, 2026	2.58	2.66	2.55	2.60	2.60	1.17%	5,246,957,000
Jan 28, 2026	2.48	2.62	2.47	2.57	2.57	4.05%	5,734,557,000
Jan 27, 2026	2.50	2.52	2.45	2.47	2.47	-1.20%	2,048,650,000
Jan 26, 2026	2.39	2.52	2.37	2.50	2.50	4.17%	4,163,365,000
Jan 23, 2026	2.40	2.44	2.39	2.40	2.40	0.42%	1,865,563,000
Jan 22, 2026	2.39	2.42	2.37	2.39	2.39	0.42%	1,747,698,000
Jan 21, 2026	2.38	2.41	2.33	2.38	2.38	-	2,143,200,000
Jan 20, 2026	2.42	2.44	2.37	2.38	2.38	-0.83%	1,458,910,000
Jan 19, 2026	2.41	2.44	2.39	2.40	2.40	0.42%	2,138,051,000
Jan 16, 2026	2.34	2.42	2.32	2.39	2.39	2.14%	2,805,792,000
Jan 15, 2026	2.32	2.35	2.31	2.34	2.34	0.86%	1,362,275,000
Jan 14, 2026	2.37	2.38	2.32	2.32	2.32	-2.11%	960,649,900
Jan 13, 2026	2.35	2.38	2.33	2.37	2.37	1.28%	2,553,510,000
Jan 12, 2026	2.38	2.38	2.31	2.34	2.34	-0.85%	3,077,053,000
Jan 9, 2026	2.37	2.40	2.29	2.36	2.36	-6.72%	4,743,338,000
Jan 8, 2026	2.67	2.67	2.53	2.53	2.53	-9.96%	1,142,067,000
Jan 7, 2026	2.94	2.95	2.81	2.81	2.81	-4.10%	1,375,057,000
Jan 6, 2026	2.91	2.95	2.89	2.93	2.93	1.38%	1,006,465,000
Jan 5, 2026	2.91	2.94	2.86	2.89	2.89	-	1,388,171,000
Jan 2, 2026	2.79	2.94	2.78	2.89	2.89	3.96%	1,512,796,000
Dec 31, 2025	2.82	2.86	2.78	2.78	2.78	-1.42%	791,165,900
Dec 30, 2025	2.78	2.87	2.73	2.82	2.82	1.81%	1,994,937,000
Dec 29, 2025	2.86	2.89	2.77	2.77	2.77	-3.15%	947,400,500
Dec 26, 2025	2.90	2.95	2.84	2.86	2.86	-1.04%	1,396,693,000
Dec 25, 2025	2.84	2.93	2.82	2.89	2.89	2.12%	1,568,762,000
Dec 24, 2025	2.73	2.91	2.66	2.83	2.83	4.43%	2,708,428,000
Dec 23, 2025	2.78	2.79	2.71	2.71	2.71	-2.52%	718,524,800
Dec 22, 2025	2.86	2.87	2.78	2.78	2.78	-2.46%	596,171,900
Dec 19, 2025	2.84	2.85	2.83	2.85	2.85	0.71%	352,528,900
Dec 18, 2025	2.85	2.87	2.83	2.83	2.83	-0.70%	443,893,500
Dec 17, 2025	2.87	2.87	2.84	2.85	2.85	-1.04%	414,914,300
Dec 16, 2025	2.92	2.92	2.87	2.88	2.88	-1.37%	477,541,500
Dec 15, 2025	2.89	2.93	2.88	2.92	2.92	1.74%	728,426,500
Dec 12, 2025	2.89	2.91	2.86	2.87	2.87	-0.69%	548,364,100
Dec 11, 2025	2.89	2.92	2.88	2.89	2.89	0.35%	586,487,700
Dec 10, 2025	2.92	2.94	2.88	2.88	2.88	-1.37%	768,624,700
Dec 9, 2025	2.95	2.98	2.91	2.92	2.92	-0.68%	818,010,700
Dec 8, 2025	2.90	2.97	2.89	2.94	2.94	2.08%	981,976,600
Dec 5, 2025	2.90	2.91	2.87	2.88	2.88	-0.35%	585,529,200