Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 287.25
-1.75 (-0.61%)
At close: Nov 7, 2025
IST:SUMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 295.00 | 295.00 | 285.00 | 287.25 | 287.25 | -0.61% | 3,829 |
| Nov 6, 2025 | 295.25 | 295.25 | 289.00 | 289.00 | 289.00 | -2.12% | 4,472 |
| Nov 5, 2025 | 292.00 | 295.25 | 292.00 | 295.25 | 295.25 | 2.87% | 6,762 |
| Nov 4, 2025 | 287.25 | 287.25 | 287.00 | 287.00 | 287.00 | -0.95% | 7,641 |
| Nov 3, 2025 | 285.50 | 289.75 | 285.00 | 289.75 | 289.75 | 1.40% | 5,726 |
| Oct 31, 2025 | 285.00 | 285.75 | 285.00 | 285.75 | 285.75 | 0.26% | 3,585 |
| Oct 30, 2025 | 292.00 | 292.00 | 280.00 | 285.00 | 285.00 | -2.73% | 10,408 |
| Oct 28, 2025 | 295.00 | 295.00 | 293.00 | 293.00 | 293.00 | 2.45% | 1,220 |
| Oct 27, 2025 | 289.00 | 289.00 | 286.00 | 286.00 | 286.00 | -1.55% | 5,673 |
| Oct 24, 2025 | 273.50 | 300.00 | 273.50 | 290.50 | 290.50 | 0.17% | 4,405 |
| Oct 23, 2025 | 291.50 | 292.00 | 289.00 | 290.00 | 290.00 | -0.34% | 1,859 |
| Oct 22, 2025 | 289.00 | 299.75 | 289.00 | 291.00 | 291.00 | 0.26% | 3,564 |
| Oct 21, 2025 | 290.25 | 290.25 | 273.50 | 290.25 | 290.25 | 0.09% | 7,987 |
| Oct 20, 2025 | 296.75 | 296.75 | 288.00 | 290.00 | 290.00 | -2.52% | 4,381 |
| Oct 17, 2025 | 300.00 | 300.00 | 297.00 | 297.50 | 297.50 | 0.93% | 1,639 |
| Oct 16, 2025 | 300.00 | 303.00 | 294.75 | 294.75 | 294.75 | 0.08% | 4,287 |
| Oct 15, 2025 | 300.00 | 300.00 | 294.50 | 294.50 | 294.50 | -1.01% | 4,722 |
| Oct 14, 2025 | 300.25 | 300.25 | 297.50 | 297.50 | 297.50 | -1.08% | 3,211 |
| Oct 13, 2025 | 305.00 | 305.00 | 300.75 | 300.75 | 300.75 | -1.39% | 2,718 |
| Oct 10, 2025 | 300.00 | 308.75 | 300.00 | 305.00 | 305.00 | -0.97% | 2,277 |
| Oct 9, 2025 | 293.25 | 309.75 | 293.25 | 308.00 | 308.00 | 2.67% | 4,591 |
| Oct 8, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | -3.23% | 2,243 |
| Oct 7, 2025 | 305.75 | 310.50 | 305.75 | 310.00 | 310.00 | 1.39% | 2,214 |
| Oct 6, 2025 | 293.50 | 312.50 | 293.50 | 305.75 | 305.75 | -1.37% | 4,675 |
| Oct 3, 2025 | 312.00 | 314.75 | 310.00 | 310.00 | 310.00 | -1.51% | 6,048 |
| Oct 2, 2025 | 300.00 | 314.75 | 300.00 | 314.75 | 314.75 | 2.86% | 3,501 |
| Oct 1, 2025 | 304.75 | 306.00 | 304.75 | 306.00 | 306.00 | - | 3,098 |
| Sep 30, 2025 | 301.00 | 310.00 | 301.00 | 306.00 | 306.00 | 0.74% | 7,501 |
| Sep 29, 2025 | 308.00 | 308.00 | 300.00 | 303.75 | 303.75 | -1.86% | 1,614 |
| Sep 26, 2025 | 317.75 | 317.75 | 303.25 | 309.50 | 309.50 | -3.05% | 5,382 |
| Sep 25, 2025 | 315.25 | 319.50 | 315.25 | 319.25 | 319.25 | 1.92% | 5,180 |
| Sep 24, 2025 | 313.25 | 317.00 | 313.25 | 313.25 | 313.25 | 1.05% | 9,024 |
| Sep 23, 2025 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | -0.64% | 4,420 |
| Sep 22, 2025 | 317.50 | 317.50 | 310.50 | 312.00 | 312.00 | -2.50% | 7,013 |
| Sep 19, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.55% | 4,589 |
| Sep 18, 2025 | 317.00 | 318.50 | 317.00 | 318.25 | 318.25 | -0.16% | 4,128 |
| Sep 17, 2025 | 323.00 | 323.00 | 318.75 | 318.75 | 318.75 | 2.82% | 6,604 |
| Sep 16, 2025 | 311.75 | 311.75 | 305.50 | 310.00 | 310.00 | -0.56% | 3,939 |
| Sep 15, 2025 | 309.75 | 312.50 | 309.75 | 311.75 | 311.75 | 5.68% | 6,378 |
| Sep 12, 2025 | 298.75 | 300.00 | 295.00 | 295.00 | 295.00 | -0.84% | 2,797 |
| Sep 11, 2025 | 291.00 | 300.00 | 291.00 | 297.50 | 297.50 | -0.50% | 2,663 |
| Sep 10, 2025 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.33% | 1,624 |
| Sep 9, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 0.33% | 3,262 |
| Sep 8, 2025 | 302.50 | 302.50 | 299.00 | 299.00 | 299.00 | -1.97% | 3,819 |
| Sep 5, 2025 | 305.50 | 305.50 | 296.25 | 305.00 | 305.00 | -0.16% | 5,829 |
| Sep 4, 2025 | 305.75 | 305.75 | 305.00 | 305.50 | 305.50 | 0.08% | 8,622 |
| Sep 3, 2025 | 302.25 | 305.25 | 302.25 | 305.25 | 305.25 | 1.33% | 5,959 |
| Sep 2, 2025 | 309.00 | 312.00 | 301.25 | 301.25 | 301.25 | -2.51% | 6,232 |
| Sep 1, 2025 | 300.25 | 309.00 | 300.25 | 309.00 | 309.00 | 3.00% | 4,966 |
| Aug 29, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.32% | 11,306 |