Sumer Varlik Yonetim A.S. (IST:SMRVA)
Turkey · Delayed Price · Currency is TRY 97.60
-1.45 (-1.46%)
At close: Apr 17, 2026
Sumer Varlik Yonetim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 95.00 | 103.10 | 90.80 | 97.60 | 97.60 | -1.46% | 20,996,758 |
| Apr 16, 2026 | 104.30 | 108.40 | 95.00 | 99.05 | 99.05 | -0.75% | 21,240,330 |
| Apr 15, 2026 | 93.95 | 99.80 | 93.25 | 99.80 | 99.80 | 9.97% | 3,832,457 |
| Apr 14, 2026 | 85.90 | 90.75 | 85.75 | 90.75 | 90.75 | 10.00% | 6,459,356 |
| Apr 13, 2026 | 79.00 | 82.50 | 71.35 | 82.50 | 82.50 | 10.00% | 18,775,430 |
| Apr 10, 2026 | 71.25 | 75.00 | 71.00 | 75.00 | 75.00 | 9.97% | 4,320,012 |
| Apr 9, 2026 | 64.50 | 68.20 | 63.60 | 68.20 | 68.20 | 10.00% | 9,228,460 |
| Apr 8, 2026 | 60.50 | 62.70 | 60.00 | 62.00 | 62.00 | 6.62% | 2,748,781 |
| Apr 7, 2026 | 59.20 | 60.20 | 57.00 | 58.15 | 58.15 | -2.19% | 2,157,986 |
| Apr 6, 2026 | 58.30 | 60.20 | 57.25 | 59.45 | 59.45 | 2.06% | 2,549,292 |
| Apr 3, 2026 | 60.50 | 60.55 | 58.20 | 58.25 | 58.25 | -3.72% | 2,811,446 |
| Apr 2, 2026 | 63.00 | 66.65 | 59.85 | 60.50 | 60.50 | -1.94% | 11,205,150 |
| Apr 1, 2026 | 56.55 | 61.70 | 56.55 | 61.70 | 61.70 | 9.98% | 6,431,016 |
| Mar 31, 2026 | 55.65 | 58.30 | 55.65 | 56.10 | 56.10 | 0.99% | 1,660,998 |
| Mar 30, 2026 | 56.80 | 57.05 | 55.55 | 55.55 | 55.55 | -2.29% | 1,273,451 |
| Mar 27, 2026 | 58.50 | 59.30 | 56.85 | 56.85 | 56.85 | -3.48% | 1,569,012 |
| Mar 26, 2026 | 61.05 | 62.90 | 58.80 | 58.90 | 58.90 | -3.52% | 2,015,683 |
| Mar 25, 2026 | 59.15 | 61.70 | 58.75 | 61.05 | 61.05 | 4.81% | 2,398,088 |
| Mar 24, 2026 | 60.15 | 60.60 | 58.05 | 58.25 | 58.25 | -3.16% | 1,191,236 |
| Mar 23, 2026 | 60.25 | 60.45 | 56.95 | 60.15 | 60.15 | -0.66% | 2,595,505 |
| Mar 19, 2026 | 60.35 | 60.60 | 59.10 | 60.55 | 60.55 | -0.57% | 965,946 |
| Mar 18, 2026 | 59.40 | 62.95 | 59.05 | 60.90 | 60.90 | 2.35% | 3,696,371 |
| Mar 17, 2026 | 58.40 | 59.75 | 58.40 | 59.50 | 59.50 | 1.88% | 1,639,456 |
| Mar 16, 2026 | 59.20 | 60.35 | 58.10 | 58.40 | 58.40 | -1.35% | 1,639,762 |
| Mar 13, 2026 | 60.10 | 60.25 | 58.10 | 59.20 | 59.20 | -2.31% | 2,026,096 |
| Mar 12, 2026 | 61.45 | 62.15 | 59.70 | 60.60 | 60.60 | -1.62% | 2,973,568 |
| Mar 11, 2026 | 58.65 | 63.65 | 57.75 | 61.60 | 61.60 | 5.03% | 5,771,656 |
| Mar 10, 2026 | 55.50 | 60.20 | 55.50 | 58.65 | 58.65 | 7.03% | 3,355,037 |
| Mar 9, 2026 | 53.75 | 55.50 | 52.80 | 54.80 | 54.80 | 0.55% | 2,039,233 |
| Mar 6, 2026 | 57.90 | 58.00 | 54.50 | 54.50 | 54.50 | -5.87% | 1,777,964 |
| Mar 5, 2026 | 55.45 | 59.60 | 55.40 | 57.90 | 57.90 | 5.37% | 4,630,906 |
| Mar 4, 2026 | 53.70 | 55.50 | 53.20 | 54.95 | 54.95 | 2.33% | 2,381,719 |
| Mar 3, 2026 | 55.35 | 57.25 | 53.60 | 53.70 | 53.70 | -2.98% | 3,247,708 |
| Mar 2, 2026 | 52.10 | 55.35 | 52.10 | 55.35 | 55.35 | -4.24% | 2,549,015 |
| Feb 27, 2026 | 59.70 | 60.35 | 57.00 | 57.80 | 57.80 | -3.34% | 2,256,044 |
| Feb 26, 2026 | 61.00 | 61.00 | 59.50 | 59.80 | 59.80 | -1.32% | 2,271,692 |
| Feb 25, 2026 | 63.75 | 64.90 | 60.35 | 60.60 | 60.60 | -4.34% | 3,962,861 |
| Feb 24, 2026 | 65.85 | 65.85 | 62.75 | 63.35 | 63.35 | -3.80% | 2,763,663 |
| Feb 23, 2026 | 65.70 | 67.85 | 64.70 | 65.85 | 65.85 | 1.62% | 3,690,264 |
| Feb 20, 2026 | 65.00 | 65.45 | 63.80 | 64.80 | 64.80 | 0.39% | 2,430,849 |
| Feb 19, 2026 | 67.75 | 68.60 | 64.25 | 64.55 | 64.55 | -4.37% | 2,762,065 |
| Feb 18, 2026 | 69.20 | 72.40 | 67.50 | 67.50 | 67.50 | -1.82% | 7,358,120 |
| Feb 17, 2026 | 67.20 | 70.25 | 65.55 | 68.75 | 68.75 | 3.23% | 6,040,924 |
| Feb 16, 2026 | 64.25 | 67.40 | 64.25 | 66.60 | 66.60 | 3.74% | 4,365,198 |
| Feb 13, 2026 | 64.40 | 66.35 | 63.70 | 64.20 | 64.20 | -0.31% | 3,178,126 |
| Feb 12, 2026 | 64.20 | 65.00 | 62.75 | 64.40 | 64.40 | 0.08% | 4,302,641 |
| Feb 11, 2026 | 67.15 | 67.20 | 63.75 | 64.35 | 64.35 | -3.60% | 3,474,160 |
| Feb 10, 2026 | 66.75 | 67.70 | 65.65 | 66.75 | 66.75 | 0.75% | 3,242,110 |
| Feb 9, 2026 | 65.20 | 66.80 | 65.05 | 66.25 | 66.25 | 1.69% | 3,387,232 |
| Feb 6, 2026 | 66.60 | 69.90 | 64.40 | 65.15 | 65.15 | -2.25% | 6,071,015 |