Sasini Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.70	19.70	18.05	18.45	18.45	-0.81%	5,615
Dec 4, 2025	18.00	19.00	18.00	18.60	18.60	0.54%	8,025
Dec 3, 2025	18.50	18.70	18.45	18.50	18.50	0.27%	4,524
Dec 2, 2025	19.00	19.00	18.00	18.45	18.45	0.82%	5,675
Dec 1, 2025	19.45	19.50	17.80	18.30	18.30	-5.91%	2,194
Nov 28, 2025	19.80	19.80	17.05	19.45	19.45	7.46%	1,309
Nov 27, 2025	18.00	19.50	17.50	18.10	18.10	0.56%	1,787
Nov 26, 2025	18.20	18.20	17.50	18.00	18.00	-1.64%	30,287
Nov 25, 2025	18.30	18.40	18.20	18.30	18.30	0.27%	7,075
Nov 24, 2025	18.40	18.40	18.20	18.25	18.25	-0.27%	7,013
Nov 21, 2025	18.40	18.40	18.20	18.30	18.30	-0.27%	13,883
Nov 20, 2025	18.25	18.40	18.25	18.35	18.35	-0.54%	8,490
Nov 19, 2025	19.00	19.00	18.20	18.45	18.45	-1.07%	25,647
Nov 18, 2025	18.60	19.00	18.60	18.65	18.65	0.27%	1,132
Nov 17, 2025	18.70	19.00	18.50	18.60	18.60	-0.80%	7,840
Nov 14, 2025	18.80	18.80	18.55	18.75	18.75	1.08%	3,531
Nov 13, 2025	18.55	18.90	18.50	18.55	18.55	-	11,877
Nov 12, 2025	18.80	18.90	18.50	18.55	18.55	-1.59%	30,340
Nov 11, 2025	18.80	19.00	18.80	18.85	18.85	-0.26%	8,004
Nov 10, 2025	18.80	19.00	18.80	18.90	18.90	-0.53%	5,346
Nov 7, 2025	19.00	19.00	18.90	19.00	19.00	1.06%	2,234
Nov 6, 2025	18.60	19.00	18.60	18.80	18.80	-0.53%	8,274
Nov 5, 2025	18.70	19.00	18.70	18.90	18.90	1.07%	17,747
Nov 4, 2025	18.70	18.70	18.65	18.70	18.70	0.27%	11,421
Nov 3, 2025	18.55	18.70	18.50	18.65	18.65	0.54%	15,500
Oct 31, 2025	18.70	18.70	18.50	18.55	18.55	-0.27%	12,552
Oct 30, 2025	18.70	18.70	18.50	18.60	18.60	-0.53%	1,856
Oct 29, 2025	18.70	19.00	18.50	18.70	18.70	0.54%	19,366
Oct 28, 2025	18.60	18.70	18.50	18.60	18.60	-0.27%	10,484
Oct 27, 2025	18.60	18.70	18.50	18.65	18.65	-0.27%	63,094
Oct 24, 2025	18.55	18.70	18.55	18.70	18.70	0.27%	562
Oct 23, 2025	18.70	18.70	18.50	18.65	18.65	0.81%	1,812
Oct 22, 2025	18.50	18.70	18.20	18.50	18.50	1.93%	9,449
Oct 21, 2025	18.15	18.40	18.10	18.15	18.15	-	2,489
Oct 16, 2025	18.00	18.50	18.00	18.15	18.15	-1.63%	2,801
Oct 15, 2025	18.50	18.50	18.25	18.45	18.45	-	8,696
Oct 14, 2025	18.50	18.70	18.25	18.45	18.45	2.22%	401
Oct 13, 2025	18.50	18.80	18.00	18.05	18.05	-2.43%	15,509
Oct 9, 2025	18.50	18.50	18.40	18.50	18.50	-	91,037
Oct 8, 2025	18.50	18.80	18.50	18.50	18.50	-2.12%	2,090
Oct 7, 2025	19.00	19.00	18.50	18.90	18.90	-	13,655
Oct 6, 2025	18.80	19.00	18.50	18.90	18.90	0.27%	14,048
Oct 3, 2025	18.80	19.00	18.60	18.85	18.85	0.53%	21,472
Oct 2, 2025	18.95	18.95	18.40	18.75	18.75	1.35%	6,368
Oct 1, 2025	18.50	18.80	18.40	18.50	18.50	-0.27%	16,783
Sep 30, 2025	18.80	18.80	18.40	18.55	18.55	-1.33%	8,806
Sep 29, 2025	19.00	19.00	18.50	18.80	18.80	-0.53%	3,653
Sep 26, 2025	18.50	18.95	18.00	18.90	18.90	1.07%	30,319
Sep 25, 2025	18.80	19.00	18.50	18.70	18.70	0.27%	7,120
Sep 24, 2025	18.75	18.95	18.50	18.65	18.65	-0.53%	50,366