Sanica Isi Sanayi A.S. (IST:SNICA)
Turkey
· Delayed Price · Currency is TRY 4.030
-0.120 (-2.89%)
At close: Apr 28, 2026
Sanica Isi Sanayi A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.10 | 4.24 | 4.09 | 4.15 | 4.15 | 1.22% | 8,410,950 |
| Apr 24, 2026 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | -1.20% | 7,102,002 |
| Apr 22, 2026 | 4.19 | 4.24 | 4.12 | 4.15 | 4.15 | -0.95% | 6,953,703 |
| Apr 21, 2026 | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | 0.72% | 6,468,292 |
| Apr 20, 2026 | 4.12 | 4.23 | 4.08 | 4.16 | 4.16 | -0.24% | 9,499,812 |
| Apr 17, 2026 | 4.09 | 4.17 | 4.05 | 4.17 | 4.17 | 2.96% | 9,011,669 |
| Apr 16, 2026 | 4.09 | 4.17 | 4.00 | 4.05 | 4.05 | -0.98% | 8,484,417 |
| Apr 15, 2026 | 4.02 | 4.10 | 4.01 | 4.09 | 4.09 | 2.00% | 7,606,208 |
| Apr 14, 2026 | 3.94 | 4.02 | 3.93 | 4.01 | 4.01 | 2.30% | 8,166,020 |
| Apr 13, 2026 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | -1.01% | 6,571,982 |
| Apr 10, 2026 | 3.93 | 4.00 | 3.92 | 3.96 | 3.96 | 1.28% | 6,139,075 |
| Apr 9, 2026 | 3.91 | 3.96 | 3.90 | 3.91 | 3.91 | -0.26% | 5,852,957 |
| Apr 8, 2026 | 3.93 | 3.96 | 3.90 | 3.92 | 3.92 | 3.43% | 9,760,656 |
| Apr 7, 2026 | 3.91 | 3.95 | 3.78 | 3.79 | 3.79 | -3.32% | 7,175,801 |
| Apr 6, 2026 | 3.89 | 3.95 | 3.89 | 3.92 | 3.92 | 1.03% | 6,777,882 |
| Apr 3, 2026 | 3.88 | 3.93 | 3.87 | 3.88 | 3.88 | - | 7,124,472 |
| Apr 2, 2026 | 3.86 | 3.90 | 3.83 | 3.88 | 3.88 | -0.77% | 9,637,556 |
| Apr 1, 2026 | 3.83 | 3.93 | 3.80 | 3.91 | 3.91 | 2.89% | 21,181,760 |
| Mar 31, 2026 | 3.80 | 3.87 | 3.77 | 3.80 | 3.80 | 0.26% | 11,717,130 |
| Mar 30, 2026 | 3.98 | 4.03 | 3.79 | 3.79 | 3.79 | -4.53% | 33,385,254 |
| Mar 27, 2026 | 3.82 | 3.97 | 3.78 | 3.97 | 3.97 | 4.47% | 16,123,130 |
| Mar 26, 2026 | 3.74 | 4.10 | 3.74 | 3.80 | 3.80 | 1.88% | 28,074,430 |
| Mar 25, 2026 | 3.78 | 3.80 | 3.73 | 3.73 | 3.73 | -0.53% | 5,195,316 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.74 | 3.75 | 3.75 | -1.06% | 5,076,479 |
| Mar 23, 2026 | 3.81 | 3.82 | 3.67 | 3.79 | 3.79 | -0.79% | 6,913,231 |
| Mar 19, 2026 | 3.80 | 3.84 | 3.77 | 3.82 | 3.82 | 0.53% | 1,691,066 |
| Mar 18, 2026 | 3.87 | 3.89 | 3.80 | 3.80 | 3.80 | -1.04% | 3,813,712 |
| Mar 17, 2026 | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | 0.79% | 5,107,300 |
| Mar 16, 2026 | 3.81 | 3.86 | 3.75 | 3.81 | 3.81 | - | 5,519,023 |
| Mar 13, 2026 | 3.82 | 3.82 | 3.74 | 3.81 | 3.81 | -0.26% | 5,214,663 |
| Mar 12, 2026 | 3.78 | 3.88 | 3.77 | 3.82 | 3.82 | 1.06% | 10,765,140 |
| Mar 11, 2026 | 3.83 | 3.84 | 3.75 | 3.78 | 3.78 | -1.05% | 5,842,527 |
| Mar 10, 2026 | 3.75 | 3.84 | 3.73 | 3.82 | 3.82 | 3.24% | 10,239,700 |
| Mar 9, 2026 | 3.71 | 3.73 | 3.63 | 3.70 | 3.70 | -0.54% | 6,813,606 |
| Mar 6, 2026 | 3.79 | 3.85 | 3.71 | 3.72 | 3.72 | -1.85% | 6,712,042 |
| Mar 5, 2026 | 3.71 | 3.83 | 3.71 | 3.79 | 3.79 | 2.71% | 6,953,173 |
| Mar 4, 2026 | 3.70 | 3.75 | 3.66 | 3.69 | 3.69 | 0.82% | 9,643,846 |
| Mar 3, 2026 | 3.74 | 3.85 | 3.66 | 3.66 | 3.66 | -2.40% | 12,201,130 |
| Mar 2, 2026 | 3.62 | 3.83 | 3.62 | 3.75 | 3.75 | -6.25% | 12,224,220 |
| Feb 27, 2026 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | -0.74% | 7,278,167 |
| Feb 26, 2026 | 4.05 | 4.08 | 4.02 | 4.03 | 4.03 | -0.49% | 8,284,444 |
| Feb 25, 2026 | 4.16 | 4.17 | 4.04 | 4.05 | 4.05 | -2.17% | 7,954,667 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.12 | 4.14 | 4.14 | -0.96% | 7,552,148 |
| Feb 23, 2026 | 4.21 | 4.28 | 4.16 | 4.18 | 4.18 | - | 12,340,290 |
| Feb 20, 2026 | 4.15 | 4.23 | 4.12 | 4.18 | 4.18 | 0.72% | 11,384,420 |
| Feb 19, 2026 | 4.42 | 4.45 | 4.15 | 4.15 | 4.15 | -6.11% | 13,968,510 |
| Feb 18, 2026 | 4.63 | 4.64 | 4.42 | 4.42 | 4.42 | -4.74% | 18,580,280 |
| Feb 17, 2026 | 4.58 | 4.67 | 4.57 | 4.64 | 4.64 | 1.53% | 16,681,540 |
| Feb 16, 2026 | 4.58 | 4.65 | 4.57 | 4.57 | 4.57 | 0.22% | 15,690,350 |
| Feb 13, 2026 | 4.74 | 4.74 | 4.55 | 4.56 | 4.56 | -3.18% | 20,534,470 |
| Feb 12, 2026 | 4.61 | 4.75 | 4.56 | 4.71 | 4.71 | 2.84% | 41,265,710 |
| Feb 11, 2026 | 4.59 | 4.77 | 4.52 | 4.58 | 4.58 | - | 47,557,520 |
| Feb 10, 2026 | 4.49 | 4.64 | 4.45 | 4.58 | 4.58 | 2.00% | 30,847,030 |
| Feb 9, 2026 | 4.43 | 4.55 | 4.42 | 4.49 | 4.49 | 1.81% | 23,794,050 |
| Feb 6, 2026 | 4.35 | 4.42 | 4.32 | 4.41 | 4.41 | 0.92% | 13,579,130 |
| Feb 5, 2026 | 4.39 | 4.44 | 4.30 | 4.37 | 4.37 | -0.68% | 15,908,950 |
| Feb 4, 2026 | 4.19 | 4.41 | 4.19 | 4.40 | 4.40 | 5.01% | 18,679,710 |
| Feb 3, 2026 | 4.15 | 4.26 | 4.14 | 4.19 | 4.19 | 1.21% | 12,885,863 |
| Feb 2, 2026 | 4.14 | 4.19 | 4.05 | 4.14 | 4.14 | -1.19% | 12,835,980 |
| Jan 30, 2026 | 4.36 | 4.36 | 4.17 | 4.19 | 4.19 | -3.46% | 17,141,740 |
| Jan 29, 2026 | 4.38 | 4.43 | 4.32 | 4.34 | 4.34 | -0.46% | 17,891,500 |
| Jan 28, 2026 | 4.31 | 4.42 | 4.29 | 4.36 | 4.36 | 1.40% | 14,624,630 |
| Jan 27, 2026 | 4.33 | 4.41 | 4.28 | 4.30 | 4.30 | -0.69% | 13,759,880 |
| Jan 26, 2026 | 4.37 | 4.38 | 4.29 | 4.33 | 4.33 | -0.92% | 10,734,920 |
| Jan 23, 2026 | 4.35 | 4.43 | 4.33 | 4.37 | 4.37 | 0.46% | 9,613,992 |
| Jan 22, 2026 | 4.26 | 4.35 | 4.26 | 4.35 | 4.35 | 2.11% | 7,306,408 |
| Jan 21, 2026 | 4.34 | 4.36 | 4.24 | 4.26 | 4.26 | -1.84% | 7,142,853 |
| Jan 20, 2026 | 4.35 | 4.40 | 4.30 | 4.34 | 4.34 | -0.23% | 9,934,232 |
| Jan 19, 2026 | 4.33 | 4.39 | 4.33 | 4.35 | 4.35 | 0.69% | 9,212,546 |
| Jan 16, 2026 | 4.33 | 4.37 | 4.27 | 4.32 | 4.32 | - | 7,407,589 |
| Jan 15, 2026 | 4.27 | 4.34 | 4.24 | 4.32 | 4.32 | 1.41% | 9,151,364 |
| Jan 14, 2026 | 4.27 | 4.34 | 4.22 | 4.26 | 4.26 | -0.23% | 11,100,300 |
| Jan 13, 2026 | 4.35 | 4.60 | 4.24 | 4.27 | 4.27 | -1.61% | 25,758,910 |
| Jan 12, 2026 | 4.37 | 4.41 | 4.32 | 4.34 | 4.34 | - | 6,457,124 |
| Jan 9, 2026 | 4.43 | 4.45 | 4.29 | 4.34 | 4.34 | -2.03% | 10,658,630 |
| Jan 8, 2026 | 4.49 | 4.49 | 4.38 | 4.43 | 4.43 | -0.23% | 6,863,834 |
| Jan 7, 2026 | 4.53 | 4.56 | 4.39 | 4.44 | 4.44 | -1.77% | 11,228,540 |
| Jan 6, 2026 | 4.60 | 4.68 | 4.49 | 4.52 | 4.52 | -1.09% | 16,139,340 |
| Jan 5, 2026 | 4.34 | 4.58 | 4.27 | 4.57 | 4.57 | 5.30% | 16,199,290 |
| Jan 2, 2026 | 4.26 | 4.55 | 4.26 | 4.34 | 4.34 | 1.88% | 21,314,130 |
| Dec 31, 2025 | 4.06 | 4.38 | 4.05 | 4.26 | 4.26 | 5.19% | 16,212,010 |
| Dec 30, 2025 | 4.03 | 4.08 | 4.00 | 4.05 | 4.05 | 0.50% | 5,107,755 |
| Dec 29, 2025 | 4.17 | 4.18 | 4.02 | 4.03 | 4.03 | -3.12% | 7,832,117 |
| Dec 26, 2025 | 4.23 | 4.25 | 4.15 | 4.16 | 4.16 | -1.42% | 6,443,402 |
| Dec 25, 2025 | 4.24 | 4.26 | 4.18 | 4.22 | 4.22 | 0.24% | 4,740,580 |
| Dec 24, 2025 | 4.30 | 4.38 | 4.21 | 4.21 | 4.21 | -1.64% | 9,390,888 |
| Dec 23, 2025 | 4.30 | 4.41 | 4.21 | 4.28 | 4.28 | -0.47% | 15,723,130 |
| Dec 22, 2025 | 4.48 | 4.72 | 4.30 | 4.30 | 4.30 | -1.38% | 45,284,627 |
| Dec 19, 2025 | 4.47 | 4.67 | 4.18 | 4.36 | 4.36 | -0.46% | 77,877,050 |
| Dec 18, 2025 | 3.99 | 4.38 | 3.99 | 4.38 | 4.38 | 9.77% | 59,085,880 |
| Dec 17, 2025 | 3.96 | 4.05 | 3.93 | 3.99 | 3.99 | 1.01% | 15,645,330 |
| Dec 16, 2025 | 4.02 | 4.02 | 3.94 | 3.95 | 3.95 | -1.50% | 7,410,445 |
| Dec 15, 2025 | 4.02 | 4.06 | 4.00 | 4.01 | 4.01 | -0.25% | 8,259,320 |
| Dec 12, 2025 | 4.02 | 4.05 | 4.00 | 4.02 | 4.02 | - | 5,717,331 |
| Dec 11, 2025 | 4.01 | 4.04 | 4.00 | 4.02 | 4.02 | 0.50% | 5,685,173 |
| Dec 10, 2025 | 4.05 | 4.09 | 3.99 | 4.00 | 4.00 | -1.23% | 8,758,501 |
| Dec 9, 2025 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | - | 7,095,939 |
| Dec 8, 2025 | 4.05 | 4.11 | 4.04 | 4.05 | 4.05 | 0.25% | 7,056,429 |
| 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 |