Sanica Isi Sanayi A.S. (SNICA.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:09PM TRT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 7.27 | 7.40 | 7.16 | 7.32 | 7.32 | 11,814,826 |
| 27 Jun 2024 | 7.10 | 7.30 | 7.05 | 7.26 | 7.26 | 6,735,223 |
| 26 Jun 2024 | 7.10 | 7.21 | 7.01 | 7.10 | 7.10 | 24,816,738 |
| 25 Jun 2024 | 7.05 | 7.31 | 6.95 | 7.07 | 7.07 | 25,489,014 |
| 24 Jun 2024 | 7.25 | 7.32 | 7.03 | 7.05 | 7.05 | 6,540,360 |
| 21 Jun 2024 | 7.42 | 7.48 | 7.21 | 7.25 | 7.25 | 9,977,091 |
| 20 Jun 2024 | 7.18 | 7.34 | 6.96 | 7.25 | 7.25 | 14,553,782 |
| 14 Jun 2024 | 6.76 | 7.24 | 6.70 | 7.20 | 7.20 | 16,194,207 |
| 13 Jun 2024 | 6.52 | 6.81 | 6.52 | 6.74 | 6.74 | 7,452,080 |
| 12 Jun 2024 | 6.69 | 6.84 | 6.49 | 6.49 | 6.49 | 12,073,165 |
| 11 Jun 2024 | 6.67 | 6.74 | 6.52 | 6.59 | 6.59 | 5,781,855 |
| 10 Jun 2024 | 6.72 | 6.91 | 6.62 | 6.67 | 6.67 | 6,140,655 |
| 07 Jun 2024 | 6.88 | 7.00 | 6.69 | 6.70 | 6.70 | 8,855,584 |
| 06 Jun 2024 | 7.13 | 7.37 | 6.87 | 6.88 | 6.88 | 16,374,800 |
| 05 Jun 2024 | 7.41 | 7.42 | 7.05 | 7.12 | 7.12 | 8,773,895 |
| 04 Jun 2024 | 7.58 | 7.61 | 7.33 | 7.41 | 7.41 | 12,728,772 |
| 03 Jun 2024 | 7.35 | 7.39 | 7.14 | 7.31 | 7.31 | 8,787,541 |
| 31 May 2024 | 7.46 | 7.53 | 7.31 | 7.35 | 7.35 | 7,841,826 |
| 30 May 2024 | 7.54 | 7.59 | 7.44 | 7.45 | 7.45 | 7,322,638 |
| 29 May 2024 | 7.65 | 7.76 | 7.54 | 7.54 | 7.54 | 11,249,078 |
| 28 May 2024 | 7.90 | 8.02 | 7.71 | 7.71 | 7.71 | 13,619,478 |
| 27 May 2024 | 8.05 | 8.05 | 7.77 | 7.90 | 7.90 | 11,655,651 |
| 24 May 2024 | 7.85 | 8.06 | 7.64 | 7.92 | 7.92 | 14,352,721 |
| 23 May 2024 | 8.00 | 8.01 | 7.70 | 7.81 | 7.81 | 13,090,872 |
| 22 May 2024 | 8.30 | 8.40 | 7.98 | 8.00 | 8.00 | 14,704,967 |
| 21 May 2024 | 8.38 | 8.94 | 8.02 | 8.29 | 8.29 | 29,441,615 |
| 21 May 2024 | 444.44443:100 Stock split | |||||
| 20 May 2024 | 8.43 | 8.44 | 8.08 | 8.27 | 8.27 | 28,609,746 |
| 17 May 2024 | 8.18 | 8.82 | 8.10 | 8.45 | 8.45 | 52,665,283 |
| 16 May 2024 | 7.88 | 8.19 | 7.84 | 8.19 | 8.19 | 22,829,901 |
| 15 May 2024 | 7.84 | 7.97 | 7.77 | 7.88 | 7.88 | 9,286,044 |
| 14 May 2024 | 7.56 | 7.87 | 7.50 | 7.83 | 7.83 | 14,162,502 |
| 13 May 2024 | 7.83 | 7.83 | 7.53 | 7.55 | 7.55 | 11,716,319 |
| 10 May 2024 | 7.94 | 7.95 | 7.81 | 7.82 | 7.82 | 11,954,115 |
| 09 May 2024 | 8.10 | 8.10 | 7.87 | 7.94 | 7.94 | 14,363,893 |
| 08 May 2024 | 7.90 | 8.06 | 7.79 | 8.06 | 8.06 | 17,078,942 |
| 07 May 2024 | 7.96 | 8.00 | 7.71 | 7.87 | 7.87 | 20,189,559 |
| 06 May 2024 | 8.03 | 8.13 | 7.93 | 7.96 | 7.96 | 22,371,701 |
| 03 May 2024 | 8.17 | 8.21 | 7.92 | 7.97 | 7.97 | 25,205,777 |
| 02 May 2024 | 8.10 | 8.60 | 8.10 | 8.15 | 8.15 | 34,990,861 |
| 30 Apr 2024 | 7.81 | 8.35 | 7.65 | 8.08 | 8.08 | 58,656,150 |
| 29 Apr 2024 | 8.51 | 8.57 | 7.68 | 7.81 | 7.81 | 52,821,106 |
| 26 Apr 2024 | 8.47 | 8.88 | 8.36 | 8.49 | 8.49 | 85,926,585 |
| 25 Apr 2024 | 10.01 | 10.58 | 9.01 | 9.01 | 9.01 | 89,284,683 |
| 24 Apr 2024 | 10.96 | 11.18 | 9.90 | 10.01 | 10.01 | 64,122,363 |
| 22 Apr 2024 | 10.11 | 10.64 | 10.07 | 10.64 | 10.64 | 27,588,257 |
| 19 Apr 2024 | 9.49 | 10.28 | 9.14 | 9.68 | 9.68 | 79,357,936 |
| 18 Apr 2024 | 8.81 | 9.40 | 8.66 | 9.40 | 9.40 | 36,081,555 |
| 17 Apr 2024 | 8.08 | 8.73 | 8.06 | 8.55 | 8.55 | 66,396,532 |
| 16 Apr 2024 | 7.83 | 8.59 | 7.82 | 7.93 | 7.93 | 47,586,443 |
| 15 Apr 2024 | 7.87 | 8.01 | 7.72 | 7.81 | 7.81 | 8,018,684 |
| 09 Apr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - |
| 08 Apr 2024 | 7.58 | 7.89 | 7.58 | 7.87 | 7.87 | 5,433,675 |
| 05 Apr 2024 | 7.38 | 7.64 | 7.33 | 7.58 | 7.58 | 6,848,964 |
| 04 Apr 2024 | 7.49 | 7.58 | 7.30 | 7.30 | 7.30 | 7,437,111 |
| 03 Apr 2024 | 7.74 | 7.76 | 7.48 | 7.49 | 7.49 | 5,041,017 |
| 02 Apr 2024 | 7.99 | 8.06 | 7.67 | 7.74 | 7.74 | 6,039,782 |
| 01 Apr 2024 | 8.07 | 8.09 | 7.87 | 7.99 | 7.99 | 5,391,315 |
| 29 Mar 2024 | 7.94 | 8.07 | 7.84 | 8.07 | 8.07 | 5,432,524 |
| 28 Mar 2024 | 7.96 | 8.29 | 7.91 | 8.02 | 8.02 | 10,044,928 |
| 27 Mar 2024 | 7.62 | 8.11 | 7.51 | 7.95 | 7.95 | 9,348,817 |
| 26 Mar 2024 | 7.73 | 7.74 | 7.51 | 7.61 | 7.61 | 5,133,964 |
| 25 Mar 2024 | 7.73 | 7.85 | 7.68 | 7.73 | 7.73 | 6,968,395 |
| 22 Mar 2024 | 7.87 | 7.90 | 7.70 | 7.73 | 7.73 | 6,956,582 |
| 21 Mar 2024 | 8.08 | 8.22 | 7.81 | 7.86 | 7.86 | 9,247,964 |
| 20 Mar 2024 | 8.01 | 8.19 | 7.98 | 8.03 | 8.03 | 7,619,791 |
| 19 Mar 2024 | 7.87 | 8.06 | 7.82 | 8.01 | 8.01 | 5,833,088 |
| 18 Mar 2024 | 8.05 | 8.15 | 7.88 | 7.88 | 7.88 | 7,716,217 |
| 15 Mar 2024 | 8.19 | 8.22 | 8.04 | 8.04 | 8.04 | 10,374,631 |
| 14 Mar 2024 | 8.26 | 8.32 | 8.17 | 8.19 | 8.19 | 7,518,328 |
| 13 Mar 2024 | 8.28 | 8.39 | 8.18 | 8.23 | 8.23 | 13,372,644 |
| 12 Mar 2024 | 8.37 | 8.40 | 8.22 | 8.28 | 8.28 | 12,962,590 |
| 11 Mar 2024 | 8.42 | 8.64 | 8.33 | 8.35 | 8.35 | 14,102,195 |
| 08 Mar 2024 | 8.60 | 8.61 | 8.31 | 8.34 | 8.34 | 11,533,986 |
| 07 Mar 2024 | 8.29 | 8.63 | 8.28 | 8.61 | 8.61 | 12,726,017 |
| 06 Mar 2024 | 8.55 | 8.55 | 8.26 | 8.26 | 8.26 | 10,444,377 |
| 05 Mar 2024 | 8.64 | 8.82 | 8.35 | 8.51 | 8.51 | 18,094,968 |
| 04 Mar 2024 | 8.77 | 9.11 | 8.58 | 8.64 | 8.64 | 15,888,684 |
| 01 Mar 2024 | 8.60 | 8.93 | 8.55 | 8.70 | 8.70 | 19,155,533 |
| 29 Feb 2024 | 8.49 | 8.69 | 8.49 | 8.58 | 8.58 | 17,639,444 |
| 28 Feb 2024 | 8.60 | 8.70 | 8.44 | 8.46 | 8.46 | 13,652,626 |
| 27 Feb 2024 | 8.98 | 9.01 | 8.61 | 8.61 | 8.61 | 14,756,310 |
| 26 Feb 2024 | 9.13 | 9.22 | 8.95 | 8.99 | 8.99 | 16,942,919 |
| 23 Feb 2024 | 9.56 | 9.56 | 9.14 | 9.14 | 9.14 | 13,943,408 |
| 22 Feb 2024 | 9.31 | 9.68 | 9.01 | 9.40 | 9.40 | 27,347,861 |
| 21 Feb 2024 | 8.85 | 9.18 | 8.72 | 9.09 | 9.09 | 15,056,568 |
| 20 Feb 2024 | 8.71 | 8.98 | 8.65 | 8.84 | 8.84 | 14,089,657 |
| 19 Feb 2024 | 9.12 | 9.40 | 8.71 | 8.71 | 8.71 | 27,203,390 |
| 16 Feb 2024 | 8.56 | 9.36 | 8.45 | 8.96 | 8.96 | 47,405,252 |
| 15 Feb 2024 | 8.46 | 8.69 | 8.40 | 8.51 | 8.51 | 24,454,457 |
| 14 Feb 2024 | 8.40 | 8.45 | 8.22 | 8.42 | 8.42 | 15,358,999 |
| 13 Feb 2024 | 8.51 | 8.58 | 8.26 | 8.39 | 8.39 | 17,047,284 |
| 12 Feb 2024 | 8.39 | 8.59 | 8.35 | 8.49 | 8.49 | 16,145,510 |
| 09 Feb 2024 | 8.49 | 8.64 | 8.26 | 8.35 | 8.35 | 15,442,288 |
| 08 Feb 2024 | 8.41 | 8.66 | 8.41 | 8.48 | 8.48 | 15,271,946 |
| 07 Feb 2024 | 8.73 | 8.73 | 8.39 | 8.41 | 8.41 | 13,332,502 |
| 06 Feb 2024 | 8.44 | 8.70 | 8.34 | 8.62 | 8.62 | 14,772,893 |
| 05 Feb 2024 | 8.17 | 8.53 | 8.12 | 8.41 | 8.41 | 15,401,768 |
| 02 Feb 2024 | 8.34 | 8.38 | 8.13 | 8.17 | 8.17 | 15,572,186 |
| 01 Feb 2024 | 8.20 | 8.41 | 8.18 | 8.32 | 8.32 | 10,650,142 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.