Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 284.25
-0.25 (-0.09%)
At close: Jan 16, 2026
IST:SUMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 284.50 | 284.50 | 283.00 | 284.50 | 284.50 | 3.27% | 1,743 |
| Jan 14, 2026 | 283.00 | 283.00 | 275.00 | 275.50 | 275.50 | -2.65% | 3,442 |
| Jan 13, 2026 | 288.75 | 288.75 | 283.00 | 283.00 | 283.00 | -2.25% | 1,881 |
| Jan 12, 2026 | 294.50 | 294.50 | 280.00 | 289.50 | 289.50 | -0.17% | 4,654 |
| Jan 9, 2026 | 285.25 | 299.00 | 285.25 | 290.00 | 290.00 | -3.17% | 1,491 |
| Jan 8, 2026 | 299.50 | 299.50 | 296.75 | 299.50 | 299.50 | 1.35% | 4,406 |
| Jan 7, 2026 | 295.75 | 295.75 | 295.50 | 295.50 | 295.50 | -0.59% | 1,906 |
| Jan 6, 2026 | 282.25 | 297.25 | 282.25 | 297.25 | 297.25 | -0.08% | 4,272 |
| Jan 5, 2026 | 297.75 | 297.75 | 297.50 | 297.50 | 297.50 | 1.71% | 4,697 |
| Jan 2, 2026 | 280.75 | 293.75 | 280.75 | 292.50 | 292.50 | 4.19% | 2,231 |
| Dec 31, 2025 | 280.75 | 280.75 | 280.50 | 280.75 | 280.75 | 3.98% | 3,552 |
| Dec 30, 2025 | 274.50 | 274.50 | 270.00 | 270.00 | 270.00 | -1.28% | 4,338 |
| Dec 29, 2025 | 270.00 | 274.00 | 270.00 | 273.50 | 273.50 | -0.18% | 4,012 |
| Dec 26, 2025 | 272.50 | 274.00 | 272.50 | 274.00 | 274.00 | -0.90% | 4,905 |
| Dec 25, 2025 | 276.50 | 283.75 | 276.50 | 276.50 | 276.50 | -0.18% | 2,952 |
| Dec 24, 2025 | 269.75 | 280.00 | 269.75 | 277.00 | 277.00 | - | 4,449 |
| Dec 23, 2025 | 289.00 | 289.00 | 277.00 | 277.00 | 277.00 | -2.64% | 1,896 |
| Dec 22, 2025 | 290.00 | 290.00 | 283.25 | 284.50 | 284.50 | -3.23% | 2,149 |
| Dec 19, 2025 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | 1.64% | 2,696 |
| Dec 18, 2025 | 299.75 | 299.75 | 281.00 | 289.25 | 289.25 | -3.18% | 2,902 |
| Dec 17, 2025 | 300.00 | 300.00 | 298.75 | 298.75 | 298.75 | 4.28% | 2,894 |
| Dec 16, 2025 | 298.75 | 298.75 | 286.50 | 286.50 | 286.50 | -4.50% | 1,184 |
| Dec 15, 2025 | 300.75 | 300.75 | 300.00 | 300.00 | 300.00 | -0.25% | 1,402 |
| Dec 12, 2025 | 305.00 | 308.00 | 300.75 | 300.75 | 300.75 | -2.35% | 2,969 |
| Dec 11, 2025 | 298.50 | 308.00 | 298.50 | 308.00 | 308.00 | 0.08% | 4,310 |
| Dec 10, 2025 | 272.75 | 307.75 | 272.75 | 307.75 | 307.75 | 6.12% | 12,016 |
| Dec 9, 2025 | 294.25 | 294.50 | 290.00 | 290.00 | 290.00 | -0.94% | 4,529 |
| Dec 8, 2025 | 292.75 | 294.00 | 292.75 | 292.75 | 292.75 | 2.72% | 6,771 |
| Dec 5, 2025 | 279.75 | 285.00 | 277.75 | 285.00 | 285.00 | 3.92% | 3,699 |
| Dec 4, 2025 | 268.00 | 274.25 | 268.00 | 274.25 | 274.25 | 2.33% | 3,699 |
| Dec 3, 2025 | 259.00 | 268.00 | 259.00 | 268.00 | 268.00 | 1.13% | 9,474 |
| Dec 2, 2025 | 276.50 | 277.00 | 265.00 | 265.00 | 265.00 | -2.21% | 5,274 |
| Dec 1, 2025 | 265.00 | 275.00 | 265.00 | 271.00 | 271.00 | 2.26% | 2,356 |
| Nov 28, 2025 | 269.75 | 269.75 | 265.00 | 265.00 | 265.00 | -1.85% | 2,329 |
| Nov 27, 2025 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | -1.28% | 2,138 |
| Nov 26, 2025 | 280.00 | 280.00 | 266.25 | 273.50 | 273.50 | -2.32% | 3,537 |
| Nov 25, 2025 | 285.75 | 285.75 | 280.00 | 280.00 | 280.00 | 0.18% | 2,661 |
| Nov 24, 2025 | 283.50 | 283.50 | 279.50 | 279.50 | 279.50 | -1.41% | 4,248 |
| Nov 21, 2025 | 283.00 | 283.50 | 281.75 | 283.50 | 283.50 | 1.25% | 493 |
| Nov 20, 2025 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.41% | 1,815 |
| Nov 19, 2025 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.26% | 2,642 |
| Nov 18, 2025 | 276.00 | 283.50 | 276.00 | 283.25 | 283.25 | -0.18% | 2,763 |
| Nov 17, 2025 | 294.50 | 294.50 | 283.75 | 283.75 | 283.75 | 5.98% | 4,254 |
| Nov 14, 2025 | 285.00 | 285.00 | 260.00 | 267.75 | 267.75 | -2.64% | 2,444 |
| Nov 13, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1.10% | 1,922 |
| Nov 12, 2025 | 279.00 | 279.00 | 272.00 | 272.00 | 272.00 | -2.51% | 3,291 |
| Nov 11, 2025 | 287.25 | 287.25 | 279.00 | 279.00 | 279.00 | -2.87% | 2,737 |
| Nov 10, 2025 | 291.00 | 291.00 | 280.25 | 287.25 | 287.25 | - | 2,850 |