Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 260.50
-0.50 (-0.19%)
At close: Mar 27, 2026
IST:SUMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 264.75 | 264.75 | 260.25 | 260.50 | 260.50 | -0.19% | 2,516 |
| Mar 26, 2026 | 262.75 | 264.00 | 261.00 | 261.00 | 261.00 | -0.19% | 2,089 |
| Mar 25, 2026 | 262.50 | 262.75 | 260.75 | 261.50 | 261.50 | -0.29% | 2,472 |
| Mar 24, 2026 | 260.50 | 263.50 | 260.50 | 262.25 | 262.25 | -0.57% | 2,385 |
| Mar 23, 2026 | 280.00 | 280.00 | 260.25 | 263.75 | 263.75 | 0.29% | 4,687 |
| Mar 19, 2026 | 258.25 | 263.00 | 258.25 | 263.00 | 263.00 | 0.77% | 502 |
| Mar 18, 2026 | 263.00 | 263.25 | 261.00 | 261.00 | 261.00 | -0.67% | 4,296 |
| Mar 17, 2026 | 265.00 | 265.00 | 262.50 | 262.75 | 262.75 | -0.85% | 4,091 |
| Mar 16, 2026 | 268.00 | 268.00 | 260.00 | 265.00 | 265.00 | -1.85% | 7,418 |
| Mar 13, 2026 | 274.25 | 274.25 | 270.00 | 270.00 | 270.00 | -2.70% | 2,950 |
| Mar 12, 2026 | 272.25 | 278.00 | 272.25 | 277.50 | 277.50 | -0.54% | 1,756 |
| Mar 11, 2026 | 270.50 | 280.00 | 270.50 | 279.00 | 279.00 | -1.67% | 1,183 |
| Mar 10, 2026 | 264.00 | 285.00 | 264.00 | 283.75 | 283.75 | 8.20% | 1,799 |
| Mar 9, 2026 | 263.00 | 263.00 | 260.00 | 262.25 | 262.25 | -1.50% | 2,332 |
| Mar 6, 2026 | 270.25 | 270.25 | 266.25 | 266.25 | 266.25 | -2.56% | 1,510 |
| Mar 5, 2026 | 262.00 | 274.00 | 262.00 | 273.25 | 273.25 | 1.96% | 1,467 |
| Mar 4, 2026 | 260.25 | 268.00 | 260.25 | 268.00 | 268.00 | 1.90% | 3,215 |
| Mar 3, 2026 | 269.00 | 269.00 | 263.00 | 263.00 | 263.00 | -2.23% | 2,192 |
| Mar 2, 2026 | 260.75 | 269.00 | 260.50 | 269.00 | 269.00 | -0.55% | 5,600 |
| Feb 27, 2026 | 271.75 | 273.00 | 270.50 | 270.50 | 270.50 | -1.55% | 3,743 |
| Feb 26, 2026 | 261.50 | 277.75 | 261.50 | 274.75 | 274.75 | -0.18% | 6,345 |
| Feb 25, 2026 | 276.75 | 276.75 | 271.00 | 275.25 | 275.25 | -0.54% | 3,071 |
| Feb 24, 2026 | 277.00 | 277.00 | 273.25 | 276.75 | 276.75 | - | 4,015 |
| Feb 23, 2026 | 276.75 | 276.75 | 273.00 | 276.75 | 276.75 | -0.81% | 3,705 |
| Feb 20, 2026 | 275.75 | 279.00 | 275.75 | 279.00 | 279.00 | 1.09% | 1,205 |
| Feb 19, 2026 | 279.00 | 279.00 | 276.00 | 276.00 | 276.00 | -1.08% | 2,217 |
| Feb 18, 2026 | 288.00 | 288.00 | 276.25 | 279.00 | 279.00 | -3.13% | 3,372 |
| Feb 17, 2026 | 288.00 | 290.50 | 288.00 | 288.00 | 288.00 | - | 4,542 |
| Feb 16, 2026 | 281.00 | 288.00 | 281.00 | 288.00 | 288.00 | 2.49% | 6,559 |
| Feb 13, 2026 | 290.25 | 290.25 | 280.00 | 281.00 | 281.00 | -1.75% | 4,510 |
| Feb 12, 2026 | 286.00 | 286.00 | 285.50 | 286.00 | 286.00 | -2.05% | 5,369 |
| Feb 11, 2026 | 292.00 | 297.00 | 292.00 | 292.00 | 292.00 | -0.68% | 3,225 |
| Feb 10, 2026 | 286.00 | 294.00 | 286.00 | 294.00 | 294.00 | -0.68% | 2,718 |
| Feb 9, 2026 | 297.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 3,173 |
| Feb 6, 2026 | 297.25 | 297.25 | 296.00 | 296.00 | 296.00 | -0.42% | 6,549 |
| Feb 5, 2026 | 285.00 | 299.75 | 285.00 | 297.25 | 297.25 | 7.12% | 10,118 |
| Feb 4, 2026 | 277.00 | 277.50 | 275.00 | 277.50 | 277.50 | - | 3,238 |
| Feb 3, 2026 | 278.75 | 278.75 | 277.50 | 277.50 | 277.50 | 2.78% | 2,166 |
| Feb 2, 2026 | 273.75 | 273.75 | 270.00 | 270.00 | 270.00 | -1.37% | 3,646 |
| Jan 30, 2026 | 275.50 | 275.50 | 273.00 | 273.75 | 273.75 | -0.64% | 4,093 |
| Jan 29, 2026 | 279.00 | 279.00 | 275.50 | 275.50 | 275.50 | -0.18% | 2,149 |
| Jan 28, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | 3,660 |
| Jan 27, 2026 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | -0.36% | 1,601 |
| Jan 26, 2026 | 278.00 | 280.00 | 278.00 | 279.00 | 279.00 | -0.36% | 4,435 |
| Jan 23, 2026 | 285.00 | 285.00 | 278.00 | 280.00 | 280.00 | -1.58% | 3,305 |
| Jan 22, 2026 | 279.50 | 287.75 | 279.50 | 284.50 | 284.50 | 1.79% | 1,174 |
| Jan 21, 2026 | 278.50 | 280.00 | 278.50 | 279.50 | 279.50 | -0.27% | 1,673 |
| Jan 20, 2026 | 286.50 | 286.50 | 275.50 | 280.25 | 280.25 | -0.44% | 2,306 |
| Jan 19, 2026 | 282.75 | 282.75 | 280.00 | 281.50 | 281.50 | -0.97% | 3,341 |
| Jan 16, 2026 | 284.50 | 284.50 | 276.25 | 284.25 | 284.25 | -0.09% | 2,015 |