Sinpas Gayrimenkul Yatirim Ortakligi A.S. (IST:SNGYO)
Turkey
· Delayed Price · Currency is TRY 4.150
-0.130 (-3.04%)
Last updated: Mar 9, 2026, 3:44 PM GMT+3
IST:SNGYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.07 | 4.28 | 4.05 | 4.22 | 4.22 | -1.40% | 37,533,800 |
| Mar 6, 2026 | 4.31 | 4.41 | 4.20 | 4.28 | 4.28 | -0.70% | 25,991,460 |
| Mar 5, 2026 | 4.26 | 4.37 | 4.26 | 4.31 | 4.31 | 2.13% | 18,903,910 |
| Mar 4, 2026 | 4.26 | 4.32 | 4.20 | 4.22 | 4.22 | - | 25,640,450 |
| Mar 3, 2026 | 4.35 | 4.42 | 4.20 | 4.22 | 4.22 | -2.99% | 32,865,600 |
| Mar 2, 2026 | 4.28 | 4.43 | 4.21 | 4.35 | 4.35 | -3.76% | 46,193,070 |
| Feb 27, 2026 | 4.53 | 4.59 | 4.42 | 4.52 | 4.52 | 0.44% | 26,136,250 |
| Feb 26, 2026 | 4.54 | 4.59 | 4.41 | 4.50 | 4.50 | -0.66% | 30,949,150 |
| Feb 25, 2026 | 4.71 | 4.77 | 4.53 | 4.53 | 4.53 | -3.82% | 36,708,120 |
| Feb 24, 2026 | 4.85 | 4.86 | 4.68 | 4.71 | 4.71 | -2.69% | 22,229,450 |
| Feb 23, 2026 | 4.83 | 4.96 | 4.83 | 4.84 | 4.84 | 0.62% | 19,727,640 |
| Feb 20, 2026 | 4.76 | 4.86 | 4.74 | 4.81 | 4.81 | 1.26% | 28,646,270 |
| Feb 19, 2026 | 5.05 | 5.06 | 4.71 | 4.75 | 4.75 | -5.75% | 36,889,400 |
| Feb 18, 2026 | 5.19 | 5.22 | 5.02 | 5.04 | 5.04 | -2.89% | 40,667,500 |
| Feb 17, 2026 | 5.23 | 5.26 | 5.16 | 5.19 | 5.19 | -0.76% | 22,785,690 |
| Feb 16, 2026 | 5.21 | 5.30 | 5.18 | 5.23 | 5.23 | 1.16% | 37,058,470 |
| Feb 13, 2026 | 5.19 | 5.20 | 5.11 | 5.17 | 5.17 | -0.39% | 24,708,120 |
| Feb 12, 2026 | 5.05 | 5.20 | 5.05 | 5.19 | 5.19 | 2.98% | 31,306,770 |
| Feb 11, 2026 | 5.04 | 5.09 | 5.00 | 5.04 | 5.04 | -0.40% | 17,336,460 |
| Feb 10, 2026 | 5.02 | 5.09 | 4.99 | 5.06 | 5.06 | 0.60% | 25,443,880 |
| Feb 9, 2026 | 4.82 | 5.04 | 4.82 | 5.03 | 5.03 | 4.79% | 23,952,900 |
| Feb 6, 2026 | 4.77 | 4.85 | 4.69 | 4.80 | 4.80 | 0.63% | 31,265,690 |
| Feb 5, 2026 | 4.91 | 5.01 | 4.77 | 4.77 | 4.77 | -2.65% | 60,908,360 |
| Feb 4, 2026 | 5.18 | 5.20 | 4.89 | 4.90 | 4.90 | -4.67% | 84,001,970 |
| Feb 3, 2026 | 5.13 | 5.27 | 5.07 | 5.14 | 5.14 | 0.39% | 52,309,890 |
| Feb 2, 2026 | 5.22 | 5.27 | 5.10 | 5.12 | 5.12 | -2.85% | 42,008,820 |
| Jan 30, 2026 | 5.31 | 5.45 | 5.25 | 5.27 | 5.27 | -0.38% | 36,187,070 |
| Jan 29, 2026 | 5.28 | 5.32 | 5.20 | 5.29 | 5.29 | 1.73% | 40,864,040 |
| Jan 28, 2026 | 5.14 | 5.21 | 5.04 | 5.20 | 5.20 | 1.17% | 39,512,870 |
| Jan 27, 2026 | 5.13 | 5.23 | 5.08 | 5.14 | 5.14 | -0.19% | 33,236,300 |
| Jan 26, 2026 | 5.14 | 5.23 | 5.13 | 5.15 | 5.15 | 0.39% | 24,187,980 |
| Jan 23, 2026 | 5.15 | 5.24 | 5.10 | 5.13 | 5.13 | - | 36,369,410 |
| Jan 22, 2026 | 5.25 | 5.27 | 5.00 | 5.13 | 5.13 | -0.19% | 31,795,970 |
| Jan 21, 2026 | 5.16 | 5.24 | 5.09 | 5.14 | 5.14 | 0.19% | 24,232,590 |
| Jan 20, 2026 | 5.32 | 5.32 | 5.12 | 5.13 | 5.13 | -3.02% | 28,231,080 |
| Jan 19, 2026 | 5.16 | 5.32 | 5.16 | 5.29 | 5.29 | 2.72% | 28,864,100 |
| Jan 16, 2026 | 5.06 | 5.19 | 5.05 | 5.15 | 5.15 | 1.58% | 28,003,480 |
| Jan 15, 2026 | 4.91 | 5.12 | 4.90 | 5.07 | 5.07 | 3.47% | 25,722,470 |
| Jan 14, 2026 | 5.00 | 5.13 | 4.90 | 4.90 | 4.90 | -1.61% | 34,291,310 |
| Jan 13, 2026 | 4.99 | 5.01 | 4.87 | 4.98 | 4.98 | 0.20% | 34,354,160 |
| Jan 12, 2026 | 4.93 | 5.04 | 4.89 | 4.97 | 4.97 | 2.05% | 38,356,570 |
| Jan 9, 2026 | 4.72 | 4.94 | 4.72 | 4.87 | 4.87 | 3.18% | 37,811,700 |
| Jan 8, 2026 | 4.55 | 4.72 | 4.48 | 4.72 | 4.72 | 3.96% | 31,481,070 |
| Jan 7, 2026 | 4.65 | 4.66 | 4.51 | 4.54 | 4.54 | -2.16% | 32,045,690 |
| Jan 6, 2026 | 4.55 | 4.65 | 4.54 | 4.64 | 4.64 | 1.75% | 25,332,370 |
| Jan 5, 2026 | 4.56 | 4.61 | 4.53 | 4.56 | 4.56 | - | 14,060,440 |
| Jan 2, 2026 | 4.51 | 4.60 | 4.46 | 4.56 | 4.56 | 0.44% | 19,920,220 |
| Dec 31, 2025 | 4.42 | 4.54 | 4.37 | 4.54 | 4.54 | 2.95% | 14,416,370 |
| Dec 30, 2025 | 4.36 | 4.45 | 4.35 | 4.41 | 4.41 | 1.15% | 16,639,670 |
| Dec 29, 2025 | 4.47 | 4.47 | 4.35 | 4.36 | 4.36 | -2.24% | 22,643,250 |
| Dec 26, 2025 | 4.45 | 4.47 | 4.40 | 4.46 | 4.46 | 0.22% | 16,902,840 |
| Dec 25, 2025 | 4.46 | 4.54 | 4.45 | 4.45 | 4.45 | - | 9,990,144 |
| Dec 24, 2025 | 4.50 | 4.54 | 4.43 | 4.45 | 4.45 | -1.33% | 26,541,480 |
| Dec 23, 2025 | 4.54 | 4.59 | 4.50 | 4.51 | 4.51 | -0.44% | 18,236,070 |
| Dec 22, 2025 | 4.64 | 4.67 | 4.52 | 4.53 | 4.53 | -1.31% | 23,330,190 |
| Dec 19, 2025 | 4.64 | 4.67 | 4.58 | 4.59 | 4.59 | -1.08% | 13,534,920 |
| Dec 18, 2025 | 4.66 | 4.72 | 4.61 | 4.64 | 4.64 | -0.64% | 12,742,930 |
| Dec 17, 2025 | 4.63 | 4.70 | 4.61 | 4.67 | 4.67 | 1.08% | 15,941,000 |
| Dec 16, 2025 | 4.65 | 4.66 | 4.61 | 4.62 | 4.62 | -0.65% | 16,511,060 |
| Dec 15, 2025 | 4.69 | 4.72 | 4.62 | 4.65 | 4.65 | - | 12,344,400 |
| Dec 12, 2025 | 4.74 | 4.80 | 4.62 | 4.65 | 4.65 | -2.11% | 18,412,320 |
| Dec 11, 2025 | 4.70 | 4.77 | 4.61 | 4.75 | 4.75 | 1.50% | 20,925,600 |
| Dec 10, 2025 | 4.76 | 4.79 | 4.66 | 4.68 | 4.68 | -1.27% | 21,896,790 |
| Dec 9, 2025 | 4.89 | 4.90 | 4.73 | 4.74 | 4.74 | -2.67% | 32,370,650 |
| Dec 8, 2025 | 4.86 | 4.91 | 4.86 | 4.87 | 4.87 | 0.62% | 13,631,580 |
| Dec 5, 2025 | 4.85 | 4.88 | 4.79 | 4.84 | 4.84 | -0.21% | 13,320,580 |
| Dec 4, 2025 | 5.03 | 5.04 | 4.81 | 4.85 | 4.85 | -3.39% | 31,712,400 |
| Dec 3, 2025 | 5.08 | 5.17 | 5.02 | 5.02 | 5.02 | -0.40% | 26,318,100 |
| Dec 2, 2025 | 4.93 | 5.04 | 4.90 | 5.04 | 5.04 | 2.44% | 21,946,430 |
| Dec 1, 2025 | 4.76 | 4.95 | 4.76 | 4.92 | 4.92 | 3.36% | 19,127,080 |
| Nov 28, 2025 | 4.86 | 4.87 | 4.76 | 4.76 | 4.76 | -1.86% | 7,600,092 |
| Nov 27, 2025 | 4.86 | 4.96 | 4.84 | 4.85 | 4.85 | - | 12,735,880 |
| Nov 26, 2025 | 4.80 | 4.98 | 4.78 | 4.85 | 4.85 | 0.62% | 27,213,470 |
| Nov 25, 2025 | 4.94 | 4.96 | 4.80 | 4.82 | 4.82 | -2.23% | 18,131,920 |
| Nov 24, 2025 | 4.85 | 4.97 | 4.80 | 4.93 | 4.93 | 1.44% | 12,931,010 |
| Nov 21, 2025 | 4.85 | 4.92 | 4.79 | 4.86 | 4.86 | -0.21% | 10,759,440 |
| Nov 20, 2025 | 4.86 | 5.04 | 4.81 | 4.87 | 4.87 | 0.62% | 34,444,420 |
| Nov 19, 2025 | 4.73 | 4.86 | 4.73 | 4.84 | 4.84 | 2.76% | 16,710,440 |
| Nov 18, 2025 | 4.74 | 4.76 | 4.67 | 4.71 | 4.71 | -0.21% | 12,357,120 |
| Nov 17, 2025 | 4.74 | 4.80 | 4.68 | 4.72 | 4.72 | 1.29% | 19,348,160 |
| Nov 14, 2025 | 4.73 | 4.73 | 4.57 | 4.66 | 4.66 | -1.27% | 22,097,130 |
| Nov 13, 2025 | 4.83 | 4.92 | 4.65 | 4.72 | 4.72 | -1.26% | 26,017,790 |
| Nov 12, 2025 | 4.89 | 4.90 | 4.78 | 4.78 | 4.78 | -0.21% | 12,733,580 |
| Nov 11, 2025 | 4.94 | 4.96 | 4.70 | 4.79 | 4.79 | -2.04% | 26,113,870 |
| Nov 10, 2025 | 5.02 | 5.03 | 4.82 | 4.89 | 4.89 | -2.59% | 27,012,800 |
| Nov 7, 2025 | 5.18 | 5.21 | 4.95 | 5.02 | 5.02 | -3.46% | 17,652,790 |
| Nov 6, 2025 | 5.18 | 5.20 | 5.09 | 5.20 | 5.20 | 1.36% | 14,651,440 |
| Nov 5, 2025 | 5.03 | 5.21 | 4.99 | 5.13 | 5.13 | 1.99% | 26,283,080 |
| Nov 4, 2025 | 5.00 | 5.03 | 4.89 | 5.03 | 5.03 | 1.21% | 16,643,400 |
| Nov 3, 2025 | 4.91 | 5.11 | 4.91 | 4.97 | 4.97 | 1.64% | 30,738,990 |
| Oct 31, 2025 | 4.83 | 4.92 | 4.79 | 4.89 | 4.89 | 1.45% | 13,832,220 |
| Oct 30, 2025 | 4.84 | 4.89 | 4.81 | 4.82 | 4.82 | -0.41% | 9,876,127 |
| Oct 28, 2025 | 4.85 | 4.90 | 4.82 | 4.84 | 4.84 | -0.21% | 6,748,042 |
| Oct 27, 2025 | 4.85 | 4.92 | 4.79 | 4.85 | 4.85 | -0.61% | 10,133,520 |
| Oct 24, 2025 | 4.77 | 4.98 | 4.77 | 4.88 | 4.88 | 2.95% | 26,590,410 |
| Oct 23, 2025 | 4.84 | 4.90 | 4.74 | 4.74 | 4.74 | -1.86% | 13,551,170 |
| Oct 22, 2025 | 4.88 | 4.96 | 4.81 | 4.83 | 4.83 | -0.62% | 17,253,240 |
| Oct 21, 2025 | 4.86 | 4.96 | 4.82 | 4.86 | 4.86 | - | 27,340,290 |
| Oct 20, 2025 | 4.54 | 4.89 | 4.54 | 4.86 | 4.86 | 7.28% | 36,058,530 |
| Oct 17, 2025 | 4.55 | 4.58 | 4.42 | 4.53 | 4.53 | -0.66% | 22,672,000 |