Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 310.00
-4.75 (-1.51%)
At close: Oct 3, 2025
IST:SUMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | -1.54% | 5,942 |
| Aug 27, 2025 | 313.50 | 313.50 | 308.75 | 308.75 | 308.75 | -0.72% | 6,220 |
| Aug 26, 2025 | 314.25 | 314.25 | 311.00 | 311.00 | 311.00 | -1.03% | 4,723 |
| Aug 25, 2025 | 314.75 | 314.75 | 310.25 | 314.25 | 314.25 | 1.29% | 9,295 |
| Aug 22, 2025 | 315.00 | 315.00 | 310.25 | 310.25 | 310.25 | 0.08% | 4,373 |
| Aug 21, 2025 | 312.75 | 312.75 | 309.25 | 310.00 | 310.00 | -0.88% | 4,472 |
| Aug 20, 2025 | 315.00 | 315.00 | 305.25 | 312.75 | 312.75 | 0.64% | 4,632 |
| Aug 19, 2025 | 318.50 | 318.50 | 310.75 | 310.75 | 310.75 | -2.43% | 4,201 |
| Aug 18, 2025 | 310.75 | 318.50 | 310.75 | 318.50 | 318.50 | 2.41% | 6,865 |
| Aug 15, 2025 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | 1.97% | 6,719 |
| Aug 14, 2025 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.69% | 3,467 |
| Aug 13, 2025 | 320.00 | 320.00 | 310.25 | 310.25 | 310.25 | -3.05% | 2,370 |
| Aug 12, 2025 | 312.25 | 320.00 | 312.25 | 320.00 | 320.00 | 3.23% | 5,026 |
| Aug 11, 2025 | 310.25 | 310.25 | 309.50 | 310.00 | 310.00 | 0.16% | 8,088 |
| Aug 8, 2025 | 310.00 | 310.00 | 309.50 | 309.50 | 309.50 | 0.41% | 7,474 |
| Aug 7, 2025 | 310.25 | 313.00 | 305.00 | 308.25 | 308.25 | -0.64% | 3,937 |
| Aug 6, 2025 | 309.25 | 310.25 | 309.25 | 310.25 | 310.25 | 0.08% | 5,313 |
| Aug 5, 2025 | 310.25 | 310.25 | 310.00 | 310.00 | 310.00 | -2.52% | 7,868 |
| Aug 4, 2025 | 324.75 | 324.75 | 318.00 | 318.00 | 318.00 | - | 7,003 |
| Aug 1, 2025 | 334.00 | 334.00 | 312.25 | 318.00 | 318.00 | 4.69% | 11,778 |
| Jul 31, 2025 | 290.00 | 303.75 | 290.00 | 303.75 | 303.75 | 2.97% | 5,867 |