Sun Tekstil Sanayi ve Ticaret A.S. (IST:SUNTK)
Turkey · Delayed Price · Currency is TRY 39.82
+2.98 (8.09%)
At close: Oct 24, 2025
IST:SUNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 37.00 | 39.92 | 35.80 | 39.82 | 39.82 | 8.09% | 7,177,090 |
| Oct 23, 2025 | 35.52 | 37.52 | 34.80 | 36.84 | 36.84 | 3.72% | 6,557,394 |
| Oct 22, 2025 | 35.26 | 36.38 | 34.10 | 35.52 | 35.52 | 0.74% | 7,397,899 |
| Oct 21, 2025 | 37.54 | 39.00 | 35.26 | 35.26 | 35.26 | -6.07% | 6,915,294 |
| Oct 20, 2025 | 38.00 | 38.00 | 36.66 | 37.54 | 37.54 | 3.30% | 5,488,422 |
| Oct 17, 2025 | 39.10 | 39.68 | 35.80 | 36.34 | 36.34 | -8.42% | 6,239,734 |
| Oct 16, 2025 | 41.98 | 41.98 | 39.52 | 39.68 | 39.68 | -5.70% | 4,148,512 |
| Oct 15, 2025 | 43.32 | 43.60 | 41.80 | 42.08 | 42.08 | -2.09% | 957,410 |
| Oct 14, 2025 | 45.24 | 45.64 | 42.98 | 42.98 | 42.98 | -5.08% | 1,274,926 |
| Oct 13, 2025 | 46.40 | 46.40 | 44.44 | 45.28 | 45.28 | -2.75% | 1,160,144 |
| Oct 10, 2025 | 45.64 | 47.62 | 45.50 | 46.56 | 46.56 | 2.69% | 891,399 |
| Oct 9, 2025 | 45.00 | 46.56 | 43.42 | 45.34 | 45.34 | 2.67% | 1,698,392 |
| Oct 8, 2025 | 45.70 | 46.00 | 44.16 | 44.16 | 44.16 | -3.37% | 483,686 |
| Oct 7, 2025 | 45.68 | 46.70 | 45.16 | 45.70 | 45.70 | - | 467,781 |
| Oct 6, 2025 | 45.62 | 46.08 | 44.52 | 45.70 | 45.70 | 0.57% | 1,214,965 |
| Oct 3, 2025 | 46.66 | 47.10 | 45.44 | 45.44 | 45.44 | -2.66% | 383,961 |
| Oct 2, 2025 | 47.58 | 47.94 | 46.64 | 46.68 | 46.68 | -1.89% | 297,650 |
| Oct 1, 2025 | 47.92 | 48.18 | 46.88 | 47.58 | 47.58 | -0.67% | 694,596 |
| Sep 30, 2025 | 47.44 | 48.72 | 45.62 | 47.90 | 47.90 | 0.97% | 1,166,724 |
| Sep 29, 2025 | 49.02 | 49.58 | 47.40 | 47.44 | 47.44 | -3.22% | 510,418 |
| Sep 26, 2025 | 50.15 | 50.50 | 48.70 | 49.02 | 49.02 | -1.88% | 1,169,935 |
| Sep 25, 2025 | 50.60 | 52.95 | 48.14 | 49.96 | 49.96 | -0.08% | 5,224,252 |
| Sep 24, 2025 | 55.00 | 55.00 | 46.42 | 50.00 | 50.00 | -0.89% | 4,893,058 |
| Sep 23, 2025 | 51.20 | 51.30 | 49.98 | 50.45 | 50.45 | -1.37% | 425,947 |
| Sep 22, 2025 | 51.00 | 51.80 | 50.50 | 51.15 | 51.15 | 0.29% | 850,516 |
| Sep 19, 2025 | 52.00 | 52.10 | 50.30 | 51.00 | 51.00 | -1.92% | 929,166 |
| Sep 18, 2025 | 52.05 | 54.00 | 51.50 | 52.00 | 52.00 | -0.10% | 1,111,059 |
| Sep 17, 2025 | 49.60 | 54.00 | 49.60 | 52.05 | 52.05 | 4.94% | 3,001,623 |
| Sep 16, 2025 | 50.00 | 51.10 | 49.60 | 49.60 | 49.60 | -1.49% | 903,253 |
| Sep 15, 2025 | 49.10 | 51.10 | 48.84 | 50.35 | 50.35 | 2.55% | 1,530,519 |
| Sep 12, 2025 | 48.84 | 50.75 | 48.42 | 49.10 | 49.10 | 2.29% | 3,012,728 |
| Sep 11, 2025 | 47.94 | 49.70 | 47.18 | 48.00 | 48.00 | 0.63% | 1,531,277 |
| Sep 10, 2025 | 47.74 | 48.20 | 45.92 | 47.70 | 47.70 | 0.25% | 2,645,766 |
| Sep 9, 2025 | 47.84 | 48.40 | 46.00 | 47.58 | 47.58 | -0.13% | 2,645,697 |
| Sep 8, 2025 | 49.00 | 49.00 | 46.56 | 47.64 | 47.64 | -3.37% | 1,589,957 |
| Sep 5, 2025 | 49.58 | 50.75 | 49.10 | 49.30 | 49.30 | -1.20% | 2,609,025 |
| Sep 4, 2025 | 47.70 | 50.65 | 47.70 | 49.90 | 49.90 | 4.83% | 3,019,149 |
| Sep 3, 2025 | 45.60 | 49.44 | 45.06 | 47.60 | 47.60 | 5.87% | 4,770,406 |
| Sep 2, 2025 | 45.40 | 46.40 | 44.44 | 44.96 | 44.96 | -1.10% | 1,861,675 |
| Sep 1, 2025 | 45.40 | 46.38 | 44.24 | 45.46 | 45.46 | 0.13% | 1,201,360 |
| Aug 29, 2025 | 46.00 | 46.50 | 44.82 | 45.40 | 45.40 | -1.22% | 899,518 |
| Aug 28, 2025 | 46.46 | 48.08 | 44.96 | 45.96 | 45.96 | -1.03% | 1,588,867 |
| Aug 27, 2025 | 45.46 | 49.00 | 44.90 | 46.44 | 46.44 | 2.74% | 3,377,887 |
| Aug 26, 2025 | 43.60 | 45.50 | 42.36 | 45.20 | 45.20 | 3.34% | 3,946,236 |
| Aug 25, 2025 | 43.10 | 44.20 | 42.66 | 43.74 | 43.74 | 2.05% | 2,308,577 |
| Aug 22, 2025 | 41.62 | 43.80 | 40.90 | 42.86 | 42.86 | 3.18% | 3,212,388 |
| Aug 21, 2025 | 41.14 | 42.28 | 40.42 | 41.54 | 41.54 | 1.56% | 2,148,404 |
| Aug 20, 2025 | 40.38 | 41.40 | 40.26 | 40.90 | 40.90 | 1.59% | 1,175,711 |
| Aug 19, 2025 | 41.78 | 41.78 | 39.72 | 40.26 | 40.26 | -2.23% | 1,227,550 |
| Aug 18, 2025 | 40.92 | 41.70 | 40.70 | 41.18 | 41.18 | 0.73% | 1,115,579 |