Sumer Varlik Yonetim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.80	20.34	18.25	19.22	19.22	1.80%	72,621,413
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	9.98%	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	-2.87%	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	-9.98%	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	9.99%	95,471,524
Apr 10, 2026	14.01	14.75	13.96	14.75	14.75	9.98%	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	-2.18%	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	1.00%	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	-0.58%	4,911,756
Mar 18, 2026	11.68	12.38	11.61	11.98	11.98	2.36%	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
Mar 13, 2026	11.82	11.85	11.43	11.64	11.64	-2.32%	10,302,532
Mar 12, 2026	12.09	12.22	11.74	11.92	11.92	-1.62%	15,120,349
Mar 11, 2026	11.53	12.52	11.36	12.11	12.11	5.03%	29,348,398
Mar 10, 2026	10.92	11.84	10.92	11.53	11.53	7.02%	17,060,088
Mar 9, 2026	10.57	10.92	10.38	10.78	10.78	0.55%	10,369,332
Mar 6, 2026	11.39	11.41	10.72	10.72	10.72	-5.88%	9,040,801
Mar 5, 2026	10.91	11.72	10.90	11.39	11.39	5.38%	23,547,777
Mar 4, 2026	10.56	10.92	10.46	10.81	10.81	2.32%	12,110,846
Mar 3, 2026	10.89	11.26	10.54	10.56	10.56	-2.98%	16,514,329
Mar 2, 2026	10.25	10.89	10.25	10.89	10.89	-4.24%	12,961,532
Feb 27, 2026	11.74	11.87	11.21	11.37	11.37	-3.34%	11,471,799
Feb 26, 2026	12.00	12.00	11.70	11.76	11.76	-1.33%	11,551,367
Feb 25, 2026	12.54	12.76	11.87	11.92	11.92	-4.33%	20,150,823