Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey
· Delayed Price · Currency is TRY 4.140
-0.020 (-0.48%)
Last updated: Dec 4, 2025, 1:41 PM GMT+3
Sanica Isi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | -0.98% | 10,728,460 |
| Dec 4, 2025 | 4.17 | 4.19 | 4.06 | 4.08 | 4.08 | -1.92% | 6,822,789 |
| Dec 3, 2025 | 4.17 | 4.22 | 4.15 | 4.16 | 4.16 | - | 7,699,010 |
| Dec 2, 2025 | 4.20 | 4.21 | 4.15 | 4.16 | 4.16 | -0.72% | 6,373,643 |
| Dec 1, 2025 | 4.12 | 4.23 | 4.12 | 4.19 | 4.19 | 1.70% | 8,030,131 |
| Nov 28, 2025 | 4.27 | 4.27 | 4.09 | 4.12 | 4.12 | -3.06% | 11,126,992 |
| Nov 27, 2025 | 4.34 | 4.40 | 4.25 | 4.25 | 4.25 | -2.07% | 8,175,472 |
| Nov 26, 2025 | 4.37 | 4.42 | 4.29 | 4.34 | 4.34 | -0.46% | 8,353,418 |
| Nov 25, 2025 | 4.33 | 4.47 | 4.25 | 4.36 | 4.36 | 0.69% | 17,292,690 |
| Nov 24, 2025 | 4.30 | 4.43 | 4.29 | 4.33 | 4.33 | 1.17% | 14,585,660 |
| Nov 21, 2025 | 4.28 | 4.32 | 4.24 | 4.28 | 4.28 | - | 7,830,299 |
| Nov 20, 2025 | 4.38 | 4.43 | 4.27 | 4.28 | 4.28 | -2.06% | 13,269,849 |
| Nov 19, 2025 | 4.41 | 4.46 | 4.36 | 4.37 | 4.37 | -0.68% | 9,276,945 |
| Nov 18, 2025 | 4.47 | 4.48 | 4.38 | 4.40 | 4.40 | -1.57% | 9,112,031 |
| Nov 17, 2025 | 4.40 | 4.51 | 4.40 | 4.47 | 4.47 | 2.05% | 10,419,810 |
| Nov 14, 2025 | 4.41 | 4.43 | 4.34 | 4.38 | 4.38 | -0.45% | 7,668,733 |
| Nov 13, 2025 | 4.38 | 4.50 | 4.38 | 4.40 | 4.40 | 0.92% | 10,031,610 |
| Nov 12, 2025 | 4.45 | 4.47 | 4.35 | 4.36 | 4.36 | -1.58% | 10,322,360 |
| Nov 11, 2025 | 4.58 | 4.60 | 4.30 | 4.43 | 4.43 | -3.28% | 13,592,890 |
| Nov 10, 2025 | 4.71 | 4.74 | 4.58 | 4.58 | 4.58 | -2.35% | 20,068,020 |
| Nov 7, 2025 | 4.89 | 4.92 | 4.65 | 4.69 | 4.69 | -3.89% | 16,483,600 |
| Nov 6, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | -0.20% | 12,912,110 |
| Nov 5, 2025 | 4.95 | 4.97 | 4.88 | 4.89 | 4.89 | -1.01% | 19,207,640 |
| Nov 4, 2025 | 5.00 | 5.00 | 4.91 | 4.94 | 4.94 | -1.00% | 18,346,860 |
| Nov 3, 2025 | 5.23 | 5.25 | 4.98 | 4.99 | 4.99 | -3.29% | 61,278,470 |
| Oct 31, 2025 | 4.95 | 5.30 | 4.88 | 5.16 | 5.16 | 0.58% | 45,587,710 |
| Oct 30, 2025 | 5.70 | 5.83 | 5.13 | 5.13 | 5.13 | -10.00% | 124,118,200 |
| Oct 28, 2025 | 5.40 | 5.75 | 5.31 | 5.70 | 5.70 | 5.95% | 26,817,850 |
| Oct 27, 2025 | 5.42 | 5.52 | 5.34 | 5.38 | 5.38 | -0.37% | 20,346,580 |
| Oct 24, 2025 | 4.97 | 5.43 | 4.96 | 5.40 | 5.40 | 9.31% | 49,682,550 |
| Oct 23, 2025 | 4.89 | 4.99 | 4.88 | 4.94 | 4.94 | 1.44% | 9,690,146 |
| Oct 22, 2025 | 4.99 | 5.08 | 4.83 | 4.87 | 4.87 | -2.40% | 15,967,100 |
| Oct 21, 2025 | 4.95 | 5.02 | 4.90 | 4.99 | 4.99 | 0.81% | 12,055,880 |
| Oct 20, 2025 | 4.99 | 5.07 | 4.90 | 4.95 | 4.95 | - | 18,969,920 |
| Oct 17, 2025 | 4.94 | 5.06 | 4.87 | 4.95 | 4.95 | - | 14,529,840 |
| Oct 16, 2025 | 4.94 | 5.09 | 4.82 | 4.95 | 4.95 | 0.41% | 16,159,720 |
| Oct 15, 2025 | 4.91 | 5.00 | 4.89 | 4.93 | 4.93 | 0.41% | 9,992,344 |
| Oct 14, 2025 | 5.07 | 5.09 | 4.91 | 4.91 | 4.91 | -3.16% | 13,794,100 |
| Oct 13, 2025 | 5.32 | 5.36 | 5.07 | 5.07 | 5.07 | -5.76% | 18,517,370 |
| Oct 10, 2025 | 5.10 | 5.39 | 5.08 | 5.38 | 5.38 | 4.87% | 15,505,530 |
| Oct 9, 2025 | 5.23 | 5.33 | 5.11 | 5.13 | 5.13 | -1.54% | 14,288,230 |
| Oct 8, 2025 | 5.05 | 5.22 | 4.95 | 5.21 | 5.21 | 3.58% | 22,289,880 |
| Oct 7, 2025 | 4.87 | 5.05 | 4.79 | 5.03 | 5.03 | 3.50% | 19,987,180 |
| Oct 6, 2025 | 4.78 | 4.97 | 4.73 | 4.86 | 4.86 | 1.89% | 21,133,030 |
| Oct 3, 2025 | 4.80 | 4.89 | 4.71 | 4.77 | 4.77 | -0.63% | 20,956,440 |
| Oct 2, 2025 | 4.99 | 5.19 | 4.77 | 4.80 | 4.80 | -3.23% | 34,518,250 |
| Oct 1, 2025 | 5.04 | 5.04 | 4.90 | 4.96 | 4.96 | -0.20% | 12,570,970 |
| Sep 30, 2025 | 4.93 | 5.04 | 4.88 | 4.97 | 4.97 | 1.22% | 16,490,410 |
| Sep 29, 2025 | 5.01 | 5.19 | 4.84 | 4.91 | 4.91 | -2.00% | 20,638,720 |
| Sep 26, 2025 | 5.02 | 5.15 | 4.96 | 5.01 | 5.01 | -0.20% | 25,645,260 |
| Sep 25, 2025 | 5.32 | 5.44 | 4.99 | 5.02 | 5.02 | -6.52% | 43,047,690 |
| Sep 24, 2025 | 5.06 | 5.40 | 4.97 | 5.37 | 5.37 | 6.13% | 50,662,180 |
| Sep 23, 2025 | 4.85 | 5.12 | 4.80 | 5.06 | 5.06 | 3.27% | 49,026,120 |
| Sep 22, 2025 | 4.90 | 4.94 | 4.80 | 4.90 | 4.90 | 2.08% | 18,876,520 |
| Sep 19, 2025 | 4.78 | 4.82 | 4.66 | 4.80 | 4.80 | 0.42% | 16,061,480 |
| Sep 18, 2025 | 4.66 | 4.85 | 4.66 | 4.78 | 4.78 | 2.80% | 25,612,910 |
| Sep 17, 2025 | 4.72 | 4.79 | 4.64 | 4.65 | 4.65 | -0.21% | 24,074,210 |
| Sep 16, 2025 | 4.53 | 4.69 | 4.51 | 4.66 | 4.66 | 3.10% | 20,960,150 |
| Sep 15, 2025 | 4.30 | 4.57 | 4.25 | 4.52 | 4.52 | 5.36% | 16,697,000 |
| Sep 12, 2025 | 4.36 | 4.38 | 4.23 | 4.29 | 4.29 | -1.38% | 11,547,730 |
| Sep 11, 2025 | 4.55 | 4.63 | 4.35 | 4.35 | 4.35 | -3.55% | 19,296,790 |
| Sep 10, 2025 | 4.41 | 4.74 | 4.37 | 4.51 | 4.51 | 2.97% | 72,293,240 |
| Sep 9, 2025 | 4.48 | 4.52 | 4.38 | 4.38 | 4.38 | -1.79% | 12,155,730 |
| Sep 8, 2025 | 4.55 | 4.68 | 4.46 | 4.46 | 4.46 | -3.25% | 32,433,440 |
| Sep 5, 2025 | 4.53 | 4.68 | 4.39 | 4.61 | 4.61 | 2.22% | 47,227,580 |
| Sep 4, 2025 | 4.45 | 4.55 | 4.44 | 4.51 | 4.51 | 1.81% | 11,532,870 |
| Sep 3, 2025 | 4.40 | 4.45 | 4.33 | 4.43 | 4.43 | 0.68% | 10,614,440 |
| Sep 2, 2025 | 4.50 | 4.51 | 4.25 | 4.40 | 4.40 | -2.00% | 13,040,000 |
| Sep 1, 2025 | 4.41 | 4.52 | 4.41 | 4.49 | 4.49 | 1.81% | 10,370,390 |
| Aug 29, 2025 | 4.50 | 4.51 | 4.39 | 4.41 | 4.41 | -2.22% | 9,368,399 |
| Aug 28, 2025 | 4.53 | 4.56 | 4.49 | 4.51 | 4.51 | -0.22% | 8,771,137 |
| Aug 27, 2025 | 4.67 | 4.68 | 4.50 | 4.52 | 4.52 | -3.21% | 11,128,330 |
| Aug 26, 2025 | 4.70 | 4.72 | 4.60 | 4.67 | 4.67 | -0.64% | 10,404,660 |
| Aug 25, 2025 | 4.71 | 4.74 | 4.67 | 4.70 | 4.70 | 0.64% | 12,202,150 |
| Aug 22, 2025 | 4.57 | 4.69 | 4.53 | 4.67 | 4.67 | 2.19% | 19,637,660 |
| Aug 21, 2025 | 4.51 | 4.59 | 4.50 | 4.57 | 4.57 | 1.78% | 11,775,750 |
| Aug 20, 2025 | 4.47 | 4.52 | 4.44 | 4.49 | 4.49 | 0.45% | 8,706,377 |
| Aug 19, 2025 | 4.50 | 4.53 | 4.45 | 4.47 | 4.47 | -0.45% | 10,418,830 |
| Aug 18, 2025 | 4.48 | 4.54 | 4.46 | 4.49 | 4.49 | 0.90% | 12,069,790 |
| Aug 15, 2025 | 4.43 | 4.47 | 4.37 | 4.45 | 4.45 | 0.91% | 12,453,960 |
| Aug 14, 2025 | 4.35 | 4.53 | 4.34 | 4.41 | 4.41 | 0.68% | 15,584,400 |
| Aug 13, 2025 | 4.36 | 4.44 | 4.34 | 4.38 | 4.38 | 0.46% | 7,156,542 |
| Aug 12, 2025 | 4.48 | 4.49 | 4.33 | 4.36 | 4.36 | -4.18% | 18,749,050 |
| Aug 11, 2025 | 4.56 | 4.60 | 4.51 | 4.55 | 4.55 | 0.22% | 8,176,698 |
| Aug 8, 2025 | 4.69 | 4.70 | 4.52 | 4.54 | 4.54 | -3.20% | 14,779,050 |
| Aug 7, 2025 | 4.71 | 4.77 | 4.69 | 4.69 | 4.69 | -0.21% | 9,962,274 |
| Aug 6, 2025 | 4.85 | 4.87 | 4.67 | 4.70 | 4.70 | -2.89% | 16,689,270 |
| Aug 5, 2025 | 4.75 | 4.94 | 4.73 | 4.84 | 4.84 | 2.11% | 26,328,270 |
| Aug 4, 2025 | 4.67 | 4.83 | 4.67 | 4.74 | 4.74 | 1.72% | 18,028,820 |
| Aug 1, 2025 | 4.69 | 4.84 | 4.64 | 4.66 | 4.66 | -0.21% | 14,662,260 |
| Jul 31, 2025 | 4.68 | 4.87 | 4.60 | 4.67 | 4.67 | 0.21% | 20,363,740 |
| Jul 30, 2025 | 4.63 | 4.95 | 4.62 | 4.66 | 4.66 | 1.30% | 43,286,640 |
| Jul 29, 2025 | 4.43 | 4.65 | 4.41 | 4.60 | 4.60 | 3.84% | 23,896,480 |
| Jul 28, 2025 | 4.41 | 4.50 | 4.40 | 4.43 | 4.43 | 0.68% | 9,917,422 |
| Jul 25, 2025 | 4.53 | 4.55 | 4.38 | 4.40 | 4.40 | -2.87% | 12,200,250 |
| Jul 24, 2025 | 4.29 | 4.62 | 4.29 | 4.53 | 4.53 | 6.09% | 38,376,340 |
| Jul 23, 2025 | 4.27 | 4.38 | 4.27 | 4.27 | 4.27 | 0.23% | 10,818,870 |
| Jul 22, 2025 | 4.36 | 4.40 | 4.26 | 4.26 | 4.26 | -2.29% | 14,032,220 |
| Jul 21, 2025 | 4.27 | 4.45 | 4.26 | 4.36 | 4.36 | 2.35% | 15,870,170 |
| Jul 18, 2025 | 4.16 | 4.26 | 4.12 | 4.26 | 4.26 | 2.16% | 12,584,730 |