Sun Tekstil Sanayi ve Ticaret A.S. (IST:SUNTK)
Turkey · Delayed Price · Currency is TRY 44.96
-0.50 (-1.10%)
At close: Sep 2, 2025
IST:SUNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 45.42 | 46.40 | 44.44 | 45.44 | - | -0.04% | 1,775,250 |
| Sep 1, 2025 | 45.40 | 46.38 | 44.24 | 45.46 | - | 0.13% | 1,201,360 |
| Aug 29, 2025 | 46.00 | 46.50 | 44.82 | 45.40 | - | -1.22% | 899,518 |
| Aug 28, 2025 | 46.46 | 48.08 | 44.96 | 45.96 | - | -1.03% | 1,588,867 |
| Aug 27, 2025 | 45.46 | 49.00 | 44.90 | 46.44 | - | 2.74% | 3,377,887 |
| Aug 26, 2025 | 43.60 | 45.50 | 42.36 | 45.20 | - | 3.34% | 3,946,236 |
| Aug 25, 2025 | 43.10 | 44.20 | 42.66 | 43.74 | - | 2.05% | 2,308,577 |
| Aug 22, 2025 | 41.62 | 43.80 | 40.90 | 42.86 | - | 3.18% | 3,212,388 |
| Aug 21, 2025 | 41.14 | 42.28 | 40.42 | 41.54 | - | 1.56% | 2,148,404 |
| Aug 20, 2025 | 40.38 | 41.40 | 40.26 | 40.90 | - | 1.59% | 1,175,711 |
| Aug 19, 2025 | 41.78 | 41.78 | 39.72 | 40.26 | - | -2.23% | 1,227,550 |
| Aug 18, 2025 | 40.92 | 41.70 | 40.70 | 41.18 | - | 0.73% | 1,115,579 |
| Aug 15, 2025 | 41.22 | 41.70 | 40.72 | 40.88 | - | -0.82% | 900,427 |
| Aug 14, 2025 | 41.84 | 42.32 | 40.94 | 41.22 | - | -1.48% | 1,562,573 |
| Aug 13, 2025 | 40.00 | 43.20 | 39.48 | 41.84 | - | 5.66% | 4,401,495 |
| Aug 12, 2025 | 39.52 | 40.26 | 39.44 | 39.60 | - | 0.30% | 758,632 |
| Aug 11, 2025 | 39.74 | 40.14 | 39.46 | 39.48 | - | -0.65% | 1,185,894 |
| Aug 8, 2025 | 39.88 | 40.34 | 39.54 | 39.74 | - | - | 667,437 |
| Aug 7, 2025 | 40.20 | 40.70 | 39.70 | 39.74 | - | -0.55% | 1,301,648 |
| Aug 6, 2025 | 41.20 | 41.26 | 39.22 | 39.96 | - | -1.62% | 2,007,239 |
| Aug 5, 2025 | 40.92 | 41.12 | 40.40 | 40.62 | - | -0.64% | 1,048,040 |
| Aug 4, 2025 | 41.42 | 42.18 | 40.80 | 40.88 | - | -1.02% | 1,176,525 |
| Aug 1, 2025 | 41.40 | 41.72 | 40.36 | 41.30 | - | - | 1,982,007 |
| Jul 31, 2025 | 41.50 | 42.34 | 41.20 | 41.30 | - | -0.48% | 964,948 |
| Jul 30, 2025 | 41.70 | 42.06 | 41.06 | 41.50 | - | -0.48% | 1,184,134 |
| Jul 29, 2025 | 41.72 | 42.20 | 41.22 | 41.70 | - | -0.05% | 1,115,251 |
| Jul 28, 2025 | 41.28 | 42.34 | 40.90 | 41.72 | - | 1.07% | 1,423,053 |
| Jul 25, 2025 | 41.50 | 42.28 | 41.24 | 41.28 | - | -0.77% | 1,009,692 |
| Jul 24, 2025 | 42.52 | 43.52 | 41.18 | 41.60 | - | -1.93% | 2,211,800 |
| Jul 23, 2025 | 43.02 | 43.56 | 42.24 | 42.42 | - | -0.89% | 1,309,614 |
| Jul 22, 2025 | 42.34 | 43.64 | 41.60 | 42.80 | - | 1.09% | 1,809,389 |
| Jul 21, 2025 | 42.68 | 44.00 | 41.90 | 42.34 | - | -0.75% | 2,829,978 |
| Jul 18, 2025 | 40.60 | 43.34 | 40.28 | 42.66 | - | 5.28% | 5,449,507 |
| Jul 17, 2025 | 40.98 | 41.00 | 40.40 | 40.52 | - | -0.69% | 1,398,441 |
| Jul 16, 2025 | 40.90 | 41.68 | 40.66 | 40.80 | - | -0.24% | 1,431,922 |
| Jul 14, 2025 | 41.66 | 41.86 | 39.92 | 40.90 | - | 0.20% | 3,028,113 |
| Jul 11, 2025 | 41.00 | 41.50 | 40.66 | 40.82 | - | -0.73% | 1,345,966 |
| Jul 10, 2025 | 40.00 | 41.94 | 40.00 | 41.12 | - | 2.80% | 2,154,982 |
| Jul 9, 2025 | 41.04 | 41.60 | 40.00 | 40.00 | - | -3.85% | 2,157,226 |
| Jul 8, 2025 | 40.74 | 42.50 | 40.20 | 41.60 | - | 2.11% | 3,476,107 |
| Jul 7, 2025 | 38.90 | 41.30 | 36.96 | 40.74 | - | 4.57% | 11,023,152 |
| Jul 4, 2025 | 36.08 | 39.36 | 35.60 | 38.96 | - | 8.16% | 2,633,403 |
| Jul 3, 2025 | 36.00 | 36.76 | 34.26 | 36.02 | - | 0.90% | 5,450,861 |
| Jul 2, 2025 | 35.88 | 37.48 | 35.56 | 35.70 | - | -0.67% | 3,463,391 |
| Jul 1, 2025 | 34.20 | 36.84 | 33.92 | 35.94 | - | 4.60% | 9,248,358 |
| Jun 30, 2025 | 31.40 | 34.38 | 29.90 | 34.36 | - | 9.92% | 4,965,035 |
| Jun 27, 2025 | 31.70 | 31.94 | 30.22 | 31.26 | - | -1.20% | 1,819,094 |
| Jun 26, 2025 | 32.22 | 32.54 | 31.64 | 31.64 | - | -1.80% | 795,496 |
| Jun 25, 2025 | 32.50 | 32.96 | 32.04 | 32.22 | - | -0.25% | 1,107,256 |
| Jun 24, 2025 | 32.26 | 33.00 | 31.78 | 32.30 | - | 1.51% | 1,107,577 |