Sumer Varlik Yonetim A.S. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	16.00	16.48	15.38	15.44	15.44	-4.81%	24,761,512
Jun 23, 2026	17.93	18.12	16.12	16.22	16.22	-6.94%	51,790,570
Jun 22, 2026	16.30	17.43	16.09	17.43	17.43	9.97%	51,047,880
Jun 19, 2026	14.41	15.85	14.20	15.85	15.85	9.99%	58,691,500
Jun 18, 2026	14.28	14.47	14.10	14.41	14.41	1.12%	10,476,090
Jun 17, 2026	14.84	14.84	14.24	14.25	14.25	-2.66%	8,908,067
Jun 16, 2026	14.89	15.14	14.55	14.64	14.64	-0.75%	16,190,160
Jun 15, 2026	15.88	15.98	14.70	14.75	14.75	-4.28%	36,081,190
Jun 12, 2026	14.15	15.41	14.15	15.41	15.41	9.99%	22,456,731
Jun 11, 2026	13.99	14.40	13.63	14.01	14.01	0.14%	18,334,392
Jun 10, 2026	14.27	15.10	13.87	13.99	13.99	-2.10%	26,971,180
Jun 9, 2026	14.85	15.01	14.25	14.29	14.29	-4.22%	12,257,100
Jun 8, 2026	15.60	15.60	14.86	14.92	14.92	-3.50%	10,788,090
Jun 5, 2026	16.10	16.23	15.56	15.65	15.46	-2.80%	12,764,600
Jun 4, 2026	16.53	16.74	15.75	16.10	15.91	-2.60%	13,503,310
Jun 3, 2026	16.94	17.72	16.50	16.53	16.33	-2.42%	36,558,320
Jun 2, 2026	16.66	17.35	16.32	16.94	16.74	2.60%	23,661,360
Jun 1, 2026	16.31	16.90	16.31	16.51	16.31	1.29%	16,978,650
May 26, 2026	16.44	16.52	16.07	16.30	16.10	-1.51%	7,391,985
May 25, 2026	16.15	16.91	16.00	16.55	16.35	2.29%	16,560,150
May 22, 2026	15.24	16.37	14.94	16.18	15.99	4.45%	28,278,310
May 21, 2026	17.21	17.59	15.49	15.49	15.30	-9.94%	25,117,210
May 20, 2026	18.50	18.60	17.16	17.20	16.99	-5.29%	30,988,450
May 18, 2026	17.60	19.04	17.40	18.16	17.94	1.45%	37,755,940
May 15, 2026	19.90	19.90	17.79	17.90	17.68	-5.39%	52,398,120
May 14, 2026	17.35	18.92	17.25	18.92	18.69	10.00%	48,232,380
May 13, 2026	18.00	18.34	17.10	17.20	16.99	-4.50%	27,445,890
May 12, 2026	18.60	19.20	17.94	18.01	17.79	-3.17%	29,997,140
May 11, 2026	19.40	19.57	18.50	18.60	18.38	-3.23%	26,337,600
May 8, 2026	18.80	20.34	18.25	19.22	18.99	1.80%	72,621,410
May 7, 2026	19.01	19.15	18.33	18.88	18.65	0.43%	38,207,860
May 6, 2026	19.36	20.28	18.56	18.80	18.57	-2.84%	51,837,880
May 5, 2026	20.90	20.98	19.12	19.35	19.12	-7.59%	70,028,200
May 4, 2026	22.10	22.90	19.95	20.94	20.69	-2.42%	123,083,200
Apr 30, 2026	20.16	21.46	20.00	21.46	21.20	9.99%	47,204,740
Apr 29, 2026	18.25	19.51	18.00	19.51	19.28	9.99%	63,789,090
Apr 28, 2026	16.13	17.74	16.13	17.74	17.53	10.00%	90,580,138
Apr 27, 2026	17.36	17.50	16.11	16.13	15.93	-7.08%	65,834,231
Apr 24, 2026	17.87	18.59	17.35	17.36	17.15	-2.86%	58,543,170
Apr 22, 2026	17.10	19.66	17.10	17.87	17.65	-5.95%	165,730,804
Apr 21, 2026	21.65	23.21	19.00	19.00	18.77	-9.97%	80,208,329
Apr 20, 2026	19.08	21.10	18.47	21.10	20.85	9.94%	79,317,654
Apr 17, 2026	18.68	20.28	17.86	19.19	18.96	-1.46%	106,766,754
Apr 16, 2026	20.51	21.32	18.68	19.48	19.24	-0.75%	108,005,339
Apr 15, 2026	18.48	19.63	18.34	19.63	19.39	9.97%	19,487,730
Apr 14, 2026	16.89	17.85	16.86	17.85	17.63	10.00%	32,845,296
Apr 13, 2026	15.54	16.22	14.03	16.22	16.03	10.00%	95,471,524
Apr 10, 2026	14.01	14.75	13.96	14.75	14.57	9.97%	21,966,907