Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 261.00
-6.00 (-2.25%)
Last updated: Sep 3, 2026, 1:55 PM GMT+3
IST:SUMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 271.00 | 271.00 | 261.00 | 261.25 | 261.25 | -2.15% | 1,843 |
| Sep 2, 2026 | 274.25 | 274.25 | 267.00 | 267.00 | 267.00 | -2.20% | 1,248 |
| Sep 1, 2026 | 270.00 | 273.00 | 270.00 | 273.00 | 273.00 | 0.74% | 2,111 |
| Aug 31, 2026 | 266.75 | 271.00 | 266.75 | 271.00 | 271.00 | -0.37% | 3,187 |
| Aug 28, 2026 | 268.25 | 272.00 | 268.25 | 272.00 | 272.00 | 1.40% | 1,042 |
| Aug 27, 2026 | 265.00 | 268.25 | 265.00 | 268.25 | 268.25 | -0.65% | 3,319 |
| Aug 26, 2026 | 273.00 | 273.00 | 270.00 | 270.00 | 270.00 | -1.10% | 2,967 |
| Aug 25, 2026 | 271.75 | 276.00 | 271.75 | 273.00 | 273.00 | -2.50% | 2,751 |
| Aug 24, 2026 | 284.50 | 284.50 | 280.00 | 280.00 | 280.00 | 0.18% | 1,995 |
| Aug 21, 2026 | 279.75 | 279.75 | 279.50 | 279.50 | 279.50 | 1.08% | 1,104 |
| Aug 20, 2026 | 275.00 | 276.50 | 275.00 | 276.50 | 276.50 | 2.41% | 2,265 |
| Aug 19, 2026 | 270.00 | 270.00 | 268.50 | 270.00 | 270.00 | -1.82% | 2,330 |
| Aug 18, 2026 | 265.00 | 280.00 | 265.00 | 275.00 | 275.00 | 2.14% | 3,765 |
| Aug 17, 2026 | 278.00 | 278.00 | 265.25 | 269.25 | 269.25 | -2.09% | 3,777 |
| Aug 14, 2026 | 280.50 | 281.25 | 275.00 | 275.00 | 275.00 | - | 2,776 |
| Aug 13, 2026 | 294.75 | 294.75 | 275.00 | 275.00 | 275.00 | -3.85% | 4,699 |
| Aug 12, 2026 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | -0.69% | 3,096 |
| Aug 11, 2026 | 290.25 | 290.25 | 286.00 | 288.00 | 288.00 | -2.70% | 2,903 |
| Aug 10, 2026 | 290.00 | 296.00 | 290.00 | 296.00 | 296.00 | 2.78% | 4,988 |
| Aug 7, 2026 | 298.75 | 298.75 | 288.00 | 288.00 | 288.00 | -2.70% | 2,228 |
| Aug 6, 2026 | 299.00 | 299.00 | 295.50 | 296.00 | 296.00 | -1.91% | 2,826 |
| Aug 5, 2026 | 303.75 | 303.75 | 301.75 | 301.75 | 301.75 | 0.67% | 4,976 |
| Aug 4, 2026 | 298.00 | 299.75 | 298.00 | 299.75 | 299.75 | 1.52% | 2,157 |
| Aug 3, 2026 | 301.00 | 301.00 | 295.00 | 295.25 | 295.25 | -1.58% | 2,156 |
| Jul 31, 2026 | 286.25 | 300.00 | 286.25 | 300.00 | 300.00 | -0.91% | 6,961 |
| Jul 30, 2026 | 306.00 | 306.00 | 301.00 | 302.75 | 302.75 | 0.75% | 3,272 |
| Jul 29, 2026 | 313.75 | 313.75 | 300.00 | 300.50 | 300.50 | -3.99% | 3,615 |
| Jul 28, 2026 | 315.50 | 315.50 | 313.00 | 313.00 | 313.00 | -5.15% | 6,145 |
| Jul 27, 2026 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -1.49% | 2,261 |
| Jul 24, 2026 | 326.50 | 335.00 | 326.50 | 335.00 | 335.00 | -1.33% | 2,680 |
| Jul 23, 2026 | 344.00 | 344.00 | 327.25 | 339.50 | 339.50 | -1.45% | 3,815 |
| Jul 22, 2026 | 364.00 | 364.00 | 344.50 | 344.50 | 344.50 | -3.23% | 2,121 |
| Jul 21, 2026 | 355.00 | 365.00 | 355.00 | 356.00 | 356.00 | 3.49% | 4,825 |
| Jul 20, 2026 | 347.75 | 347.75 | 340.00 | 344.00 | 344.00 | 4.24% | 1,223 |
| Jul 17, 2026 | 326.75 | 330.00 | 326.75 | 330.00 | 330.00 | 2.09% | 1,917 |
| Jul 16, 2026 | 317.75 | 333.00 | 317.75 | 323.25 | 323.25 | 3.77% | 4,383 |
| Jul 14, 2026 | 311.50 | 317.75 | 311.50 | 311.50 | 311.50 | 0.48% | 5,126 |
| Jul 13, 2026 | 322.00 | 322.00 | 308.50 | 310.00 | 310.00 | -5.99% | 7,010 |
| Jul 10, 2026 | 324.00 | 330.00 | 324.00 | 329.75 | 329.75 | 3.86% | 1,986 |
| Jul 9, 2026 | 323.25 | 327.00 | 317.50 | 317.50 | 317.50 | -3.71% | 4,815 |
| Jul 8, 2026 | 353.50 | 353.50 | 329.75 | 329.75 | 329.75 | -6.72% | 4,282 |
| Jul 7, 2026 | 362.00 | 362.00 | 353.50 | 353.50 | 353.50 | -4.33% | 2,927 |
| Jul 6, 2026 | 380.00 | 380.00 | 369.50 | 369.50 | 369.50 | -2.76% | 1,947 |
| Jul 3, 2026 | 350.25 | 380.00 | 350.25 | 380.00 | 380.00 | 5.92% | 5,459 |
| Jul 2, 2026 | 339.75 | 373.00 | 339.75 | 358.75 | 358.75 | 5.59% | 8,242 |
| Jul 1, 2026 | 346.75 | 346.75 | 339.75 | 339.75 | 339.75 | -2.09% | 5,800 |
| Jun 30, 2026 | 334.00 | 349.75 | 334.00 | 347.00 | 347.00 | 3.97% | 2,748 |
| Jun 29, 2026 | 353.75 | 353.75 | 333.75 | 333.75 | 333.75 | -2.27% | 4,007 |
| Jun 26, 2026 | 330.25 | 343.75 | 330.25 | 341.50 | 341.50 | -1.01% | 4,941 |
| Jun 25, 2026 | 355.00 | 355.00 | 345.00 | 345.00 | 345.00 | -3.63% | 2,712 |