Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 347.50
+12.50 (3.73%)
Last updated: May 22, 2026, 5:55 PM GMT+3
IST:SUMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 335.00 | 358.00 | 335.00 | 347.50 | 347.50 | 3.73% | 5,028 |
| May 21, 2026 | 371.00 | 371.00 | 335.00 | 335.00 | 335.00 | -9.70% | 5,794 |
| May 20, 2026 | 399.75 | 399.75 | 371.00 | 371.00 | 371.00 | -5.18% | 7,454 |
| May 18, 2026 | 400.00 | 400.00 | 380.00 | 391.25 | 391.25 | 0.32% | 4,903 |
| May 15, 2026 | 420.00 | 420.00 | 390.00 | 390.00 | 390.00 | -6.70% | 5,193 |
| May 14, 2026 | 399.75 | 420.00 | 399.75 | 418.00 | 418.00 | 7.04% | 9,513 |
| May 13, 2026 | 355.50 | 390.50 | 355.50 | 390.50 | 390.50 | 10.00% | 17,345 |
| May 12, 2026 | 385.00 | 385.00 | 352.50 | 355.00 | 355.00 | -8.92% | 21,900 |
| May 11, 2026 | 430.00 | 430.00 | 389.75 | 389.75 | 389.75 | -9.99% | 12,200 |
| May 8, 2026 | 433.00 | 449.00 | 433.00 | 433.00 | 433.00 | 2.55% | 23,105 |
| May 7, 2026 | 393.00 | 422.25 | 393.00 | 422.25 | 422.25 | 9.96% | 21,308 |
| May 6, 2026 | 365.00 | 384.00 | 365.00 | 384.00 | 384.00 | 9.95% | 16,816 |
| May 5, 2026 | 320.00 | 349.25 | 320.00 | 349.25 | 349.25 | 10.00% | 20,551 |
| May 4, 2026 | 300.00 | 317.50 | 300.00 | 317.50 | 317.50 | 7.08% | 15,249 |
| 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 |