Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 209.00
+9.00 (4.50%)
At close: Oct 9, 2026
IST:SUMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 207.70 | 209.00 | 204.90 | 209.00 | 209.00 | 4.50% | 3,264 |
| Oct 8, 2026 | 199.70 | 200.00 | 198.80 | 200.00 | 200.00 | 2.30% | 2,451 |
| Oct 7, 2026 | 200.50 | 200.50 | 195.50 | 195.50 | 195.50 | -2.83% | 2,286 |
| Oct 6, 2026 | 207.00 | 207.00 | 200.00 | 201.20 | 201.20 | -3.27% | 1,555 |
| Oct 5, 2026 | 213.90 | 213.90 | 208.00 | 208.00 | 208.00 | 4.00% | 3,412 |
| Oct 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 103 |
| Oct 1, 2026 | 195.50 | 200.00 | 195.50 | 200.00 | 200.00 | 2.56% | 4,560 |
| Sep 30, 2026 | 204.00 | 204.00 | 191.60 | 195.00 | 195.00 | -4.41% | 1,433 |
| Sep 29, 2026 | 209.70 | 209.70 | 202.00 | 204.00 | 204.00 | -2.90% | 2,204 |
| Sep 28, 2026 | 215.50 | 215.50 | 206.00 | 210.10 | 210.10 | -2.05% | 942 |
| Sep 25, 2026 | 212.20 | 215.00 | 212.20 | 214.50 | 214.50 | 1.08% | 1,297 |
| Sep 24, 2026 | 210.00 | 214.50 | 210.00 | 212.20 | 212.20 | 1.05% | 1,908 |
| Sep 23, 2026 | 215.20 | 221.00 | 210.00 | 210.00 | 210.00 | -2.33% | 3,096 |
| Sep 22, 2026 | 201.50 | 215.00 | 201.50 | 215.00 | 215.00 | 2.09% | 4,569 |
| Sep 21, 2026 | 232.60 | 232.60 | 210.60 | 210.60 | 210.60 | -10.00% | 5,364 |
| Sep 18, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -4.49% | 4,158 |
| Sep 17, 2026 | 248.10 | 248.10 | 245.00 | 245.00 | 245.00 | -3.92% | 3,876 |
| Sep 16, 2026 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | -0.20% | 5,447 |
| Sep 15, 2026 | 256.50 | 256.50 | 250.50 | 255.50 | 255.50 | 1.29% | 2,754 |
| Sep 14, 2026 | 252.25 | 252.25 | 252.25 | 252.25 | 252.25 | -2.98% | 1,956 |
| Sep 11, 2026 | 260.75 | 260.75 | 260.00 | 260.00 | 260.00 | -0.48% | 1,069 |
| Sep 10, 2026 | 258.00 | 261.25 | 258.00 | 261.25 | 261.25 | 1.26% | 1,831 |
| Sep 9, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -0.77% | 3,386 |
| Sep 8, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.97% | 1,022 |
| Sep 7, 2026 | 255.00 | 257.50 | 255.00 | 257.50 | 257.50 | 0.98% | 4,598 |
| Sep 4, 2026 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | -2.39% | 7,385 |
| 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 |