Sumer Varlik Yonetim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	10.95	10.96	10.58	10.59	-	-3.29%	1,535,410
Sep 2, 2026	11.08	11.12	10.90	10.95	10.95	-0.64%	4,697,984
Sep 1, 2026	11.15	11.20	10.94	11.02	11.02	-0.90%	4,512,437
Aug 31, 2026	11.64	11.65	11.10	11.12	11.12	-4.47%	6,357,235
Aug 28, 2026	11.63	11.84	11.55	11.64	11.64	0.09%	7,500,290
Aug 27, 2026	12.06	12.14	11.62	11.63	11.63	-3.08%	10,826,128
Aug 26, 2026	11.41	12.26	11.41	12.00	12.00	5.17%	30,671,492
Aug 25, 2026	11.47	11.60	11.39	11.41	11.41	-0.52%	6,105,252
Aug 24, 2026	11.48	11.58	11.40	11.47	11.47	-0.09%	5,915,927
Aug 21, 2026	11.64	11.87	11.45	11.48	11.48	-2.30%	8,199,774
Aug 20, 2026	11.53	12.09	11.38	11.75	11.75	1.91%	12,660,936
Aug 19, 2026	11.59	11.64	11.34	11.53	11.53	0.17%	6,205,827
Aug 18, 2026	11.97	11.97	11.45	11.51	11.51	-3.92%	7,803,018
Aug 17, 2026	12.59	12.96	11.96	11.98	11.98	-4.77%	17,154,230
Aug 14, 2026	12.20	13.28	11.98	12.58	12.58	4.14%	42,544,023
Aug 13, 2026	11.60	12.34	11.53	12.08	12.08	3.69%	21,160,878
Aug 12, 2026	11.60	11.98	11.33	11.65	11.65	0.87%	13,031,608
Aug 11, 2026	11.50	11.59	10.97	11.55	11.55	2.39%	11,237,623
Aug 10, 2026	11.45	12.37	11.27	11.28	11.28	-0.79%	17,755,308
Aug 7, 2026	11.34	11.70	11.16	11.37	11.37	1.34%	11,860,701
Aug 6, 2026	11.42	11.59	11.14	11.22	11.22	-1.49%	7,117,882
Aug 5, 2026	11.35	11.91	11.24	11.39	11.39	0.44%	10,926,134
Aug 4, 2026	11.00	11.34	10.85	11.34	11.34	3.09%	9,663,408
Aug 3, 2026	11.34	11.35	10.96	11.00	11.00	-1.87%	8,642,110
Jul 31, 2026	11.37	11.83	10.97	11.21	11.21	-1.49%	9,398,619
Jul 30, 2026	11.67	11.67	11.22	11.38	11.38	-0.78%	5,679,846
Jul 29, 2026	11.79	11.83	11.44	11.47	11.47	-2.71%	6,368,427
Jul 28, 2026	12.09	12.20	11.70	11.79	11.79	-2.48%	7,526,079
Jul 27, 2026	12.41	12.51	12.09	12.09	12.09	-2.74%	6,214,530
Jul 24, 2026	12.59	12.59	12.35	12.43	12.43	-1.35%	5,964,990
Jul 23, 2026	12.63	12.67	12.41	12.60	12.60	-0.24%	6,827,266
Jul 22, 2026	13.03	13.43	12.52	12.63	12.63	-0.47%	16,796,573
Jul 21, 2026	12.91	12.91	12.56	12.69	12.69	-1.40%	6,841,110
Jul 20, 2026	12.67	13.16	12.56	12.87	12.87	1.58%	8,772,428
Jul 17, 2026	13.21	13.23	12.60	12.67	12.67	-4.02%	9,999,374
Jul 16, 2026	13.00	13.46	12.99	13.20	13.20	1.54%	9,314,333
Jul 14, 2026	13.00	13.19	12.94	13.00	13.00	0.15%	5,994,909
Jul 13, 2026	13.05	13.22	12.83	12.98	12.98	-0.54%	7,329,122
Jul 10, 2026	13.00	13.70	12.95	13.05	13.05	0.38%	13,351,927
Jul 9, 2026	13.39	13.49	12.94	13.00	13.00	-2.91%	10,094,935
Jul 8, 2026	14.03	14.08	13.34	13.39	13.39	-4.36%	8,576,404
Jul 7, 2026	14.12	14.15	13.78	14.00	14.00	-0.85%	7,085,854
Jul 6, 2026	14.19	14.33	14.00	14.12	14.12	-0.14%	6,656,307
Jul 3, 2026	14.45	14.54	14.06	14.14	14.14	-2.15%	10,216,692
Jul 2, 2026	14.86	15.15	14.40	14.45	14.45	-1.83%	18,043,344
Jul 1, 2026	14.87	15.15	14.59	14.72	14.72	-1.01%	10,281,148
Jun 30, 2026	14.84	15.48	14.73	14.87	14.87	0.27%	15,006,809
Jun 29, 2026	15.01	15.20	14.80	14.83	14.83	-1.20%	11,342,663
Jun 26, 2026	15.98	16.08	14.89	15.01	15.01	-3.53%	12,930,253
Jun 25, 2026	15.62	16.53	15.30	15.56	15.56	0.78%	35,735,149