Sumer Varlik Yonetim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.66	17.30	16.32	16.85	-	2.06%	6,212,999
Jun 1, 2026	16.31	16.90	16.31	16.51	16.51	1.29%	16,978,650
May 26, 2026	16.44	16.52	16.07	16.30	16.30	-1.51%	7,391,985
May 25, 2026	16.15	16.91	16.00	16.55	16.55	2.29%	16,560,150
May 22, 2026	15.24	16.37	14.94	16.18	16.18	4.45%	28,278,310
May 21, 2026	17.21	17.59	15.49	15.49	15.49	-9.94%	25,117,213
May 20, 2026	18.50	18.60	17.16	17.20	17.20	-5.29%	30,988,450
May 18, 2026	17.60	19.04	17.40	18.16	18.16	1.45%	37,755,940
May 15, 2026	19.90	19.90	17.79	17.90	17.90	-5.39%	52,398,120
May 14, 2026	17.35	18.92	17.25	18.92	18.92	10.00%	48,232,380
May 13, 2026	18.00	18.34	17.10	17.20	17.20	-4.50%	27,445,890
May 12, 2026	18.60	19.20	17.94	18.01	18.01	-3.17%	29,997,140
May 11, 2026	19.40	19.57	18.50	18.60	18.60	-3.23%	26,337,600
May 8, 2026	18.80	20.34	18.25	19.22	19.22	1.80%	72,621,410
May 7, 2026	19.01	19.15	18.33	18.88	18.88	0.43%	38,207,860
May 6, 2026	19.36	20.28	18.56	18.80	18.80	-2.84%	51,837,880
May 5, 2026	20.90	20.98	19.12	19.35	19.35	-7.59%	70,028,200
May 4, 2026	22.10	22.90	19.95	20.94	20.94	-2.42%	123,083,200
Apr 30, 2026	20.16	21.46	20.00	21.46	21.46	9.99%	47,204,740
Apr 29, 2026	18.25	19.51	18.00	19.51	19.51	9.99%	63,789,090
Apr 28, 2026	16.13	17.74	16.13	17.74	17.74	10.00%	90,580,138
Apr 27, 2026	17.36	17.50	16.11	16.13	16.13	-7.08%	65,834,231
Apr 24, 2026	17.87	18.59	17.35	17.36	17.36	-2.86%	58,543,170
Apr 22, 2026	17.10	19.66	17.10	17.87	17.87	-5.95%	165,730,804
Apr 21, 2026	21.65	23.21	19.00	19.00	19.00	-9.97%	80,208,329
Apr 20, 2026	19.08	21.10	18.47	21.10	21.10	9.94%	79,317,654
Apr 17, 2026	18.68	20.28	17.86	19.19	19.19	-1.46%	106,766,754
Apr 16, 2026	20.51	21.32	18.68	19.48	19.48	-0.75%	108,005,339
Apr 15, 2026	18.48	19.63	18.34	19.63	19.63	9.97%	19,487,730
Apr 14, 2026	16.89	17.85	16.86	17.85	17.85	10.00%	32,845,296
Apr 13, 2026	15.54	16.22	14.03	16.22	16.22	10.00%	95,471,524
Apr 10, 2026	14.01	14.75	13.96	14.75	14.75	9.97%	21,966,907
Apr 9, 2026	12.69	13.41	12.51	13.41	13.41	10.00%	46,925,963
Apr 8, 2026	11.90	12.33	11.80	12.19	12.19	6.62%	13,977,326
Apr 7, 2026	11.64	11.84	11.21	11.44	11.44	-2.19%	10,973,182
Apr 6, 2026	11.47	11.84	11.26	11.69	11.69	2.06%	12,962,941
Apr 3, 2026	11.90	11.91	11.45	11.46	11.46	-3.72%	14,295,972
Apr 2, 2026	12.39	13.11	11.77	11.90	11.90	-1.94%	56,977,270
Apr 1, 2026	11.12	12.13	11.12	12.13	12.13	9.98%	32,701,189
Mar 31, 2026	10.94	11.47	10.94	11.03	11.03	0.99%	8,446,038
Mar 30, 2026	11.17	11.22	10.92	10.92	10.92	-2.29%	6,475,394
Mar 27, 2026	11.51	11.66	11.18	11.18	11.18	-3.48%	7,978,297
Mar 26, 2026	12.01	12.37	11.56	11.58	11.58	-3.52%	10,249,583
Mar 25, 2026	11.63	12.13	11.55	12.01	12.01	4.81%	12,194,081
Mar 24, 2026	11.83	11.92	11.42	11.46	11.46	-3.16%	6,057,337
Mar 23, 2026	11.85	11.89	11.20	11.83	11.83	-0.66%	13,197,930
Mar 19, 2026	11.87	11.92	11.62	11.91	11.91	-0.57%	4,911,756
Mar 18, 2026	11.68	12.38	11.61	11.98	11.98	2.35%	18,795,743
Mar 17, 2026	11.49	11.75	11.49	11.70	11.70	1.88%	8,336,499
Mar 16, 2026	11.64	11.87	11.43	11.49	11.48	-1.35%	8,338,055