Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 296.50
+26.75 (9.92%)
At close: Apr 30, 2026
IST:SUMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 296.50 | 296.50 | 285.75 | 296.50 | 296.50 | 9.92% | 21,272 |
| Apr 29, 2026 | 277.25 | 279.50 | 262.00 | 269.75 | 269.75 | -1.55% | 3,349 |
| Apr 28, 2026 | 279.75 | 279.75 | 274.00 | 274.00 | 274.00 | 0.37% | 2,474 |
| Apr 27, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | 2.15% | 4,645 |
| Apr 24, 2026 | 262.75 | 267.25 | 260.00 | 267.25 | 267.25 | 1.71% | 5,245 |
| Apr 22, 2026 | 269.25 | 269.25 | 262.75 | 262.75 | 262.75 | -1.96% | 3,312 |
| Apr 21, 2026 | 280.00 | 280.00 | 268.00 | 268.00 | 268.00 | -3.86% | 5,350 |
| Apr 20, 2026 | 265.00 | 278.75 | 265.00 | 278.75 | 278.75 | 5.19% | 7,326 |
| Apr 17, 2026 | 260.75 | 265.00 | 260.75 | 265.00 | 265.00 | 1.73% | 9,742 |
| Apr 16, 2026 | 261.00 | 261.00 | 260.50 | 260.50 | 260.50 | 1.66% | 5,944 |
| Apr 15, 2026 | 262.50 | 262.50 | 253.50 | 256.25 | 256.25 | - | 13,541 |
| Apr 14, 2026 | 267.75 | 267.75 | 255.00 | 256.25 | 256.25 | -0.49% | 5,263 |
| Apr 13, 2026 | 260.00 | 260.00 | 257.50 | 257.50 | 257.50 | -0.96% | 3,940 |
| Apr 10, 2026 | 254.50 | 261.75 | 254.50 | 260.00 | 260.00 | 2.46% | 3,948 |
| Apr 9, 2026 | 260.00 | 260.00 | 253.00 | 253.75 | 253.75 | -2.40% | 2,767 |
| Apr 8, 2026 | 260.00 | 260.00 | 258.00 | 260.00 | 260.00 | 1.86% | 6,526 |
| Apr 7, 2026 | 255.25 | 255.25 | 255.25 | 255.25 | 255.25 | -0.78% | 3,897 |
| Apr 6, 2026 | 254.75 | 257.25 | 254.75 | 257.25 | 257.25 | 0.78% | 7,264 |
| Apr 3, 2026 | 255.25 | 255.25 | 253.25 | 255.25 | 255.25 | -0.49% | 4,106 |
| Apr 2, 2026 | 258.75 | 258.75 | 256.50 | 256.50 | 256.50 | -1.06% | 2,982 |
| Apr 1, 2026 | 260.00 | 260.00 | 258.50 | 259.25 | 259.25 | 1.07% | 3,094 |
| Mar 31, 2026 | 261.00 | 261.00 | 256.50 | 256.50 | 256.50 | -1.25% | 3,066 |
| Mar 30, 2026 | 262.00 | 262.00 | 259.25 | 259.75 | 259.75 | -0.29% | 1,868 |
| Mar 27, 2026 | 264.75 | 264.75 | 260.25 | 260.50 | 260.50 | -0.19% | 2,516 |
| Mar 26, 2026 | 262.75 | 264.00 | 261.00 | 261.00 | 261.00 | -0.19% | 2,089 |
| Mar 25, 2026 | 262.50 | 262.75 | 260.75 | 261.50 | 261.50 | -0.29% | 2,472 |
| Mar 24, 2026 | 260.50 | 263.50 | 260.50 | 262.25 | 262.25 | -0.57% | 2,385 |
| Mar 23, 2026 | 280.00 | 280.00 | 260.25 | 263.75 | 263.75 | 0.29% | 4,687 |
| Mar 19, 2026 | 258.25 | 263.00 | 258.25 | 263.00 | 263.00 | 0.77% | 502 |
| Mar 18, 2026 | 263.00 | 263.25 | 261.00 | 261.00 | 261.00 | -0.67% | 4,296 |
| Mar 17, 2026 | 265.00 | 265.00 | 262.50 | 262.75 | 262.75 | -0.85% | 4,091 |
| Mar 16, 2026 | 268.00 | 268.00 | 260.00 | 265.00 | 265.00 | -1.85% | 7,418 |
| Mar 13, 2026 | 274.25 | 274.25 | 270.00 | 270.00 | 270.00 | -2.70% | 2,950 |
| Mar 12, 2026 | 272.25 | 278.00 | 272.25 | 277.50 | 277.50 | -0.54% | 1,756 |
| Mar 11, 2026 | 270.50 | 280.00 | 270.50 | 279.00 | 279.00 | -1.67% | 1,183 |
| Mar 10, 2026 | 264.00 | 285.00 | 264.00 | 283.75 | 283.75 | 8.20% | 1,799 |
| Mar 9, 2026 | 263.00 | 263.00 | 260.00 | 262.25 | 262.25 | -1.50% | 2,332 |
| Mar 6, 2026 | 270.25 | 270.25 | 266.25 | 266.25 | 266.25 | -2.56% | 1,510 |
| Mar 5, 2026 | 262.00 | 274.00 | 262.00 | 273.25 | 273.25 | 1.96% | 1,467 |
| Mar 4, 2026 | 260.25 | 268.00 | 260.25 | 268.00 | 268.00 | 1.90% | 3,215 |
| Mar 3, 2026 | 269.00 | 269.00 | 263.00 | 263.00 | 263.00 | -2.23% | 2,192 |
| Mar 2, 2026 | 260.75 | 269.00 | 260.50 | 269.00 | 269.00 | -0.55% | 5,600 |
| Feb 27, 2026 | 271.75 | 273.00 | 270.50 | 270.50 | 270.50 | -1.55% | 3,743 |
| Feb 26, 2026 | 261.50 | 277.75 | 261.50 | 274.75 | 274.75 | -0.18% | 6,345 |
| Feb 25, 2026 | 276.75 | 276.75 | 271.00 | 275.25 | 275.25 | -0.54% | 3,071 |
| Feb 24, 2026 | 277.00 | 277.00 | 273.25 | 276.75 | 276.75 | - | 4,015 |
| Feb 23, 2026 | 276.75 | 276.75 | 273.00 | 276.75 | 276.75 | -0.81% | 3,705 |
| Feb 20, 2026 | 275.75 | 279.00 | 275.75 | 279.00 | 279.00 | 1.09% | 1,205 |
| Feb 19, 2026 | 279.00 | 279.00 | 276.00 | 276.00 | 276.00 | -1.08% | 2,217 |
| Feb 18, 2026 | 288.00 | 288.00 | 276.25 | 279.00 | 279.00 | -3.13% | 3,372 |