Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey · Delayed Price · Currency is TRY 311.50
+1.50 (0.48%)
Last updated: Jul 14, 2026, 5:55 PM GMT+3
IST:SUMAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 367.00 | 367.00 | 358.00 | 358.00 | 358.00 | -0.56% | 3,143 |
| Jun 23, 2026 | 375.00 | 375.00 | 360.00 | 360.00 | 360.00 | -4.76% | 6,065 |
| Jun 22, 2026 | 400.00 | 400.00 | 378.00 | 378.00 | 378.00 | -4.30% | 5,546 |
| Jun 19, 2026 | 416.25 | 416.25 | 395.00 | 395.00 | 395.00 | -5.73% | 10,052 |
| Jun 18, 2026 | 380.50 | 419.00 | 380.50 | 419.00 | 419.00 | 9.97% | 10,273 |
| Jun 17, 2026 | 393.00 | 393.00 | 381.00 | 381.00 | 381.00 | -2.31% | 3,237 |
| Jun 16, 2026 | 390.00 | 400.00 | 390.00 | 390.00 | 390.00 | -0.38% | 2,366 |
| Jun 15, 2026 | 394.00 | 394.00 | 389.75 | 391.50 | 391.50 | 2.76% | 3,291 |
| Jun 12, 2026 | 396.75 | 396.75 | 381.00 | 381.00 | 381.00 | 0.73% | 6,832 |
| Jun 11, 2026 | 385.75 | 385.75 | 378.25 | 378.25 | 378.25 | -3.75% | 6,021 |
| Jun 10, 2026 | 410.00 | 410.00 | 393.00 | 393.00 | 393.00 | -6.21% | 6,418 |
| Jun 9, 2026 | 400.00 | 420.00 | 400.00 | 419.00 | 419.00 | -0.18% | 5,999 |
| Jun 8, 2026 | 415.00 | 424.50 | 415.00 | 419.75 | 419.75 | 2.75% | 10,991 |
| Jun 5, 2026 | 380.00 | 408.50 | 380.00 | 408.50 | 408.50 | 9.96% | 7,919 |
| Jun 4, 2026 | 380.00 | 380.00 | 371.50 | 371.50 | 371.50 | -4.62% | 5,187 |
| Jun 3, 2026 | 410.00 | 410.00 | 388.50 | 389.50 | 389.50 | -5.86% | 6,249 |
| Jun 2, 2026 | 413.75 | 418.50 | 413.75 | 413.75 | 413.75 | 1.97% | 5,690 |
| Jun 1, 2026 | 371.00 | 405.75 | 371.00 | 405.75 | 405.75 | 9.96% | 8,523 |
| May 26, 2026 | 370.00 | 370.00 | 369.00 | 369.00 | 369.00 | 8.53% | 1,994 |
| May 25, 2026 | 340.00 | 340.00 | 328.00 | 340.00 | 340.00 | -2.16% | 6,301 |
| 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 |