Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 305.00
-0.50 (-0.16%)
At close: Sep 5, 2025
IST:SUMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 305.50 | 305.50 | 296.25 | 305.00 | - | -0.16% | 5,829 |
| Sep 4, 2025 | 305.75 | 305.75 | 305.00 | 305.50 | - | 0.08% | 8,622 |
| Sep 3, 2025 | 302.25 | 305.25 | 302.25 | 305.25 | - | 1.33% | 5,959 |
| Sep 2, 2025 | 309.00 | 312.00 | 301.25 | 301.25 | - | -2.51% | 6,232 |
| Sep 1, 2025 | 300.25 | 309.00 | 300.25 | 309.00 | - | 3.00% | 4,966 |
| Aug 29, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | - | -1.32% | 11,306 |
| Aug 28, 2025 | 308.00 | 308.00 | 304.00 | 304.00 | - | -1.54% | 5,942 |
| Aug 27, 2025 | 313.50 | 313.50 | 308.75 | 308.75 | - | -0.72% | 6,220 |
| Aug 26, 2025 | 314.25 | 314.25 | 311.00 | 311.00 | - | -1.03% | 4,723 |
| Aug 25, 2025 | 314.75 | 314.75 | 310.25 | 314.25 | - | 1.29% | 9,295 |
| Aug 22, 2025 | 315.00 | 315.00 | 310.25 | 310.25 | - | 0.08% | 4,373 |
| Aug 21, 2025 | 312.75 | 312.75 | 309.25 | 310.00 | - | -0.88% | 4,472 |
| Aug 20, 2025 | 315.00 | 315.00 | 305.25 | 312.75 | - | 0.64% | 4,632 |
| Aug 19, 2025 | 318.50 | 318.50 | 310.75 | 310.75 | - | -2.43% | 4,201 |
| Aug 18, 2025 | 310.75 | 318.50 | 310.75 | 318.50 | - | 2.41% | 6,865 |
| Aug 15, 2025 | 310.00 | 311.00 | 310.00 | 311.00 | - | 1.97% | 6,719 |
| Aug 14, 2025 | 310.00 | 310.00 | 305.00 | 305.00 | - | -1.69% | 3,467 |
| Aug 13, 2025 | 320.00 | 320.00 | 310.25 | 310.25 | - | -3.05% | 2,370 |
| Aug 12, 2025 | 312.25 | 320.00 | 312.25 | 320.00 | - | 3.23% | 5,026 |
| Aug 11, 2025 | 310.25 | 310.25 | 309.50 | 310.00 | - | 0.16% | 8,088 |
| Aug 8, 2025 | 310.00 | 310.00 | 309.50 | 309.50 | - | 0.41% | 7,474 |
| Aug 7, 2025 | 310.25 | 313.00 | 305.00 | 308.25 | - | -0.64% | 3,937 |
| Aug 6, 2025 | 309.25 | 310.25 | 309.25 | 310.25 | - | 0.08% | 5,313 |
| Aug 5, 2025 | 310.25 | 310.25 | 310.00 | 310.00 | - | -2.52% | 7,868 |
| Aug 4, 2025 | 324.75 | 324.75 | 318.00 | 318.00 | - | - | 7,003 |
| Aug 1, 2025 | 334.00 | 334.00 | 312.25 | 318.00 | - | 4.69% | 11,778 |
| Jul 31, 2025 | 290.00 | 303.75 | 290.00 | 303.75 | - | 2.97% | 5,867 |
| Jul 30, 2025 | 300.00 | 300.00 | 295.00 | 295.00 | - | -1.17% | 12,237 |
| Jul 29, 2025 | 295.00 | 299.75 | 295.00 | 298.50 | - | 0.08% | 2,886 |
| Jul 28, 2025 | 295.00 | 298.50 | 295.00 | 298.25 | - | 2.14% | 4,419 |
| Jul 25, 2025 | 290.25 | 307.75 | 290.25 | 292.00 | - | -1.52% | 3,424 |
| Jul 24, 2025 | 283.50 | 300.00 | 283.50 | 296.50 | - | -0.84% | 2,959 |
| Jul 23, 2025 | 291.00 | 300.00 | 291.00 | 299.00 | - | 1.70% | 4,364 |
| Jul 22, 2025 | 289.75 | 294.75 | 289.75 | 294.00 | - | 2.08% | 4,798 |
| Jul 21, 2025 | 288.00 | 288.00 | 284.00 | 288.00 | - | - | 7,447 |
| Jul 18, 2025 | 291.75 | 291.75 | 284.00 | 288.00 | - | -0.69% | 2,269 |
| Jul 17, 2025 | 290.00 | 290.00 | 289.50 | 290.00 | - | 4.04% | 2,122 |
| Jul 16, 2025 | 300.00 | 300.00 | 278.75 | 278.75 | - | -3.21% | 3,009 |
| Jul 14, 2025 | 298.00 | 298.00 | 286.50 | 288.00 | - | -3.68% | 3,205 |
| Jul 11, 2025 | 293.00 | 299.00 | 293.00 | 299.00 | - | 0.67% | 2,934 |
| Jul 10, 2025 | 304.75 | 304.75 | 297.00 | 297.00 | - | -2.62% | 2,158 |
| Jul 9, 2025 | 292.00 | 305.00 | 292.00 | 305.00 | - | 6.55% | 13,140 |
| Jul 8, 2025 | 282.00 | 286.25 | 282.00 | 286.25 | - | 2.88% | 3,402 |
| Jul 7, 2025 | 299.75 | 299.75 | 278.25 | 278.25 | - | 0.63% | 5,981 |
| Jul 4, 2025 | 275.75 | 285.00 | 274.75 | 276.50 | - | 3.66% | 5,856 |
| Jul 3, 2025 | 289.25 | 289.25 | 266.75 | 266.75 | - | -5.83% | 4,719 |
| Jul 2, 2025 | 289.00 | 289.00 | 283.25 | 283.25 | - | 1.52% | 2,787 |
| Jul 1, 2025 | 282.75 | 282.75 | 279.00 | 279.00 | - | -1.06% | 4,284 |
| Jun 30, 2025 | 280.00 | 285.00 | 280.00 | 282.00 | - | 3.58% | 2,811 |
| Jun 27, 2025 | 270.00 | 272.25 | 270.00 | 272.25 | - | -2.42% | 1,795 |