SARKY.ISSARKY.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.60 | $35.44 | $33.60 | $35.44 | 29.94M |
| 1/14/2026 | $29.96 | $32.22 | $29.88 | $32.22 | 29.72M |
| 1/13/2026 | $29.62 | $29.88 | $26.92 | $29.30 | 49.59M |
| 1/12/2026 | $25.40 | $27.50 | $25.40 | $27.50 | 34.45M |
| 1/9/2026 | $23.02 | $25.32 | $23.02 | $25.00 | 31.93M |
| 1/8/2026 | $24.50 | $24.80 | $21.46 | $23.02 | 28.88M |
| 1/7/2026 | $22.12 | $23.84 | $22.08 | $23.68 | 33.86M |
| 1/6/2026 | $20.18 | $21.68 | $19.87 | $21.68 | 27.11M |
| 1/5/2026 | $18.50 | $19.99 | $18.28 | $19.72 | 15.49M |
| 1/2/2026 | $17.96 | $18.61 | $17.96 | $18.40 | 4.01M |
| 12/31/2025 | $18.31 | $18.31 | $17.62 | $17.96 | 7.85M |
| 12/30/2025 | $18.30 | $18.48 | $17.99 | $18.32 | 6.13M |
| 12/29/2025 | $17.75 | $18.59 | $17.66 | $18.30 | 12.68M |
| 12/26/2025 | $17.43 | $17.86 | $17.11 | $17.43 | 3.99M |
| 12/25/2025 | $16.95 | $17.75 | $16.95 | $17.33 | 5.82M |
| 12/24/2025 | $16.12 | $17.20 | $16.00 | $16.89 | 6.37M |
| 12/23/2025 | $16.35 | $16.40 | $15.98 | $16.06 | 3.96M |
| 12/22/2025 | $16.34 | $16.75 | $16.32 | $16.35 | 3.68M |
| 12/19/2025 | $16.38 | $16.40 | $16.12 | $16.27 | 760,571 |
| 12/18/2025 | $16.50 | $16.67 | $16.36 | $16.36 | 870,883 |
| 12/17/2025 | $16.56 | $16.83 | $16.35 | $16.64 | 1.12M |
| 12/16/2025 | $16.90 | $16.95 | $16.32 | $16.60 | 2.90M |
| 12/15/2025 | $16.90 | $17.11 | $16.50 | $16.86 | 3.54M |
| 12/12/2025 | $15.99 | $16.95 | $15.94 | $16.90 | 6.66M |
| 12/11/2025 | $15.93 | $16.14 | $15.66 | $15.87 | 1.77M |
| 12/10/2025 | $16.20 | $16.42 | $15.48 | $15.93 | 2.04M |
| 12/9/2025 | $16.04 | $16.19 | $15.93 | $16.19 | 1.96M |
| 12/8/2025 | $16.09 | $16.15 | $15.87 | $16.01 | 1.68M |
| 12/5/2025 | $15.51 | $16.11 | $15.51 | $16.01 | 2.95M |
| 12/4/2025 | $15.79 | $15.90 | $15.51 | $15.51 | 1.77M |
| 12/3/2025 | $15.22 | $15.80 | $15.07 | $15.79 | 2.75M |
| 12/2/2025 | $15.03 | $15.22 | $14.93 | $15.22 | 904,888 |
| 12/1/2025 | $14.96 | $15.27 | $14.89 | $15.05 | 1.17M |
| 11/28/2025 | $14.90 | $15.00 | $14.82 | $14.96 | 654,833 |
| 11/27/2025 | $15.15 | $15.23 | $14.90 | $14.90 | 1.62M |
| 11/26/2025 | $15.18 | $15.29 | $14.99 | $15.15 | 1.03M |
| 11/25/2025 | $15.10 | $15.51 | $15.02 | $15.18 | 1.50M |
| 11/24/2025 | $15.44 | $15.53 | $15.09 | $15.09 | 1.57M |
| 11/21/2025 | $14.93 | $15.39 | $14.80 | $15.38 | 1.56M |
| 11/20/2025 | $15.24 | $15.25 | $14.90 | $14.90 | 1.13M |
| 11/19/2025 | $15.06 | $15.40 | $15.06 | $15.23 | 1.87M |
| 11/18/2025 | $15.01 | $15.26 | $14.85 | $15.07 | 1.53M |
| 11/17/2025 | $15.17 | $15.29 | $15.05 | $15.12 | 1.66M |
| 11/14/2025 | $14.86 | $15.15 | $14.74 | $15.15 | 1.20M |
| 11/13/2025 | $14.90 | $15.23 | $14.90 | $14.95 | 1.84M |
| 11/12/2025 | $14.78 | $15.12 | $14.74 | $14.82 | 1.50M |
| 11/11/2025 | $15.20 | $15.36 | $14.60 | $14.78 | 1.19M |
| 11/10/2025 | $15.45 | $15.55 | $14.99 | $15.20 | 1.43M |
| 11/7/2025 | $15.60 | $15.83 | $15.35 | $15.36 | 813,209 |
| 11/6/2025 | $15.60 | $15.82 | $15.50 | $15.67 | 807,704 |
| 11/5/2025 | $15.85 | $15.93 | $15.51 | $15.59 | 1.18M |
| 11/4/2025 | $15.80 | $16.06 | $15.20 | $15.90 | 4.08M |
| 11/3/2025 | $15.45 | $15.82 | $15.42 | $15.60 | 1.47M |
| 10/31/2025 | $15.50 | $15.71 | $15.25 | $15.30 | 1.20M |
| 10/30/2025 | $15.10 | $15.66 | $15.10 | $15.30 | 1.77M |
| 10/28/2025 | $14.99 | $15.22 | $14.96 | $15.10 | 362,786 |
| 10/27/2025 | $15.26 | $15.49 | $14.80 | $15.08 | 1.51M |
| 10/24/2025 | $14.43 | $15.32 | $14.43 | $15.22 | 2.76M |
| 10/23/2025 | $14.32 | $14.45 | $14.05 | $14.35 | 960,927 |
| 10/22/2025 | $14.67 | $14.70 | $14.31 | $14.31 | 949,287 |
| 10/21/2025 | $14.29 | $14.55 | $14.23 | $14.42 | 1.41M |
| 10/20/2025 | $14.17 | $14.50 | $14.10 | $14.29 | 2.16M |