Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 170.00
-6.90 (-3.90%)
At close: Nov 13, 2026
IST:SUMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 177.00 | 177.00 | 169.80 | 170.00 | 170.00 | -3.90% | 1,679 |
| Nov 12, 2026 | 171.00 | 178.00 | 171.00 | 176.90 | 176.90 | -0.56% | 1,582 |
| Nov 11, 2026 | 166.00 | 178.50 | 166.00 | 177.90 | 177.90 | -0.61% | 5,428 |
| Nov 10, 2026 | 180.20 | 181.20 | 179.00 | 179.00 | 179.00 | -0.50% | 2,359 |
| Nov 9, 2026 | 175.90 | 183.00 | 175.90 | 179.90 | 179.90 | 4.90% | 2,796 |
| Nov 6, 2026 | 170.00 | 171.50 | 168.10 | 171.50 | 171.50 | -0.64% | 2,422 |
| Nov 5, 2026 | 179.80 | 179.80 | 172.60 | 172.60 | 172.60 | 3.73% | 2,477 |
| Nov 4, 2026 | 161.00 | 175.90 | 161.00 | 166.40 | 166.40 | 3.03% | 5,656 |
| Nov 3, 2026 | 156.60 | 165.30 | 156.60 | 161.50 | 161.50 | 3.06% | 2,245 |
| Nov 2, 2026 | 159.00 | 159.00 | 155.50 | 156.70 | 156.70 | -1.45% | 4,397 |
| Oct 30, 2026 | 176.00 | 176.00 | 158.40 | 159.00 | 159.00 | -6.64% | 4,123 |
| Oct 28, 2026 | 167.00 | 170.30 | 167.00 | 170.30 | 170.30 | 2.34% | 2,141 |
| Oct 27, 2026 | 163.50 | 167.80 | 163.50 | 166.40 | 166.40 | 6.74% | 4,329 |
| Oct 26, 2026 | 159.00 | 160.00 | 155.90 | 155.90 | 155.90 | -0.51% | 3,469 |
| Oct 23, 2026 | 153.90 | 166.00 | 153.90 | 156.70 | 156.70 | -8.36% | 11,653 |
| Oct 22, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -10.00% | 20,008 |
| Oct 21, 2026 | 205.50 | 205.50 | 190.00 | 190.00 | 190.00 | -5.99% | 6,005 |
| Oct 20, 2026 | 222.50 | 222.50 | 202.10 | 202.10 | 202.10 | -9.98% | 5,683 |
| Oct 19, 2026 | 234.00 | 234.00 | 224.50 | 224.50 | 224.50 | -4.47% | 1,976 |
| Oct 16, 2026 | 242.00 | 242.00 | 235.00 | 235.00 | 235.00 | 2.44% | 3,220 |
| Oct 15, 2026 | 221.50 | 235.50 | 221.50 | 229.40 | 229.40 | 5.96% | 2,991 |
| Oct 14, 2026 | 239.90 | 239.90 | 216.50 | 216.50 | 216.50 | -2.78% | 2,710 |
| Oct 13, 2026 | 225.00 | 225.00 | 216.30 | 222.70 | 222.70 | -1.02% | 1,315 |
| Oct 12, 2026 | 227.00 | 227.00 | 224.00 | 225.00 | 225.00 | 7.66% | 4,896 |
| 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 | 200.20 | 200.00 | 200.00 | 200.00 | - | 2,181 |
| 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 |