Sun Tekstil Sanayi ve Ticaret A.S. (IST:SUNTK)
Turkey · Delayed Price · Currency is TRY 51.15
+0.15 (0.29%)
At close: Sep 22, 2025
IST:SUNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 41.22 | 41.70 | 40.72 | 40.88 | 40.88 | -0.82% | 900,427 |
| Aug 14, 2025 | 41.84 | 42.32 | 40.94 | 41.22 | 41.22 | -1.48% | 1,562,573 |
| Aug 13, 2025 | 40.00 | 43.20 | 39.48 | 41.84 | 41.84 | 5.66% | 4,401,495 |
| Aug 12, 2025 | 39.52 | 40.26 | 39.44 | 39.60 | 39.60 | 0.30% | 758,632 |
| Aug 11, 2025 | 39.74 | 40.14 | 39.46 | 39.48 | 39.48 | -0.65% | 1,185,894 |
| Aug 8, 2025 | 39.88 | 40.34 | 39.54 | 39.74 | 39.74 | - | 667,437 |
| Aug 7, 2025 | 40.20 | 40.70 | 39.70 | 39.74 | 39.74 | -0.55% | 1,301,648 |
| Aug 6, 2025 | 41.20 | 41.26 | 39.22 | 39.96 | 39.96 | -1.62% | 2,007,239 |
| Aug 5, 2025 | 40.92 | 41.12 | 40.40 | 40.62 | 40.62 | -0.64% | 1,048,040 |
| Aug 4, 2025 | 41.42 | 42.18 | 40.80 | 40.88 | 40.88 | -1.02% | 1,176,525 |
| Aug 1, 2025 | 41.40 | 41.72 | 40.36 | 41.30 | 41.30 | - | 1,982,007 |
| Jul 31, 2025 | 41.50 | 42.34 | 41.20 | 41.30 | 41.30 | -0.48% | 964,948 |
| Jul 30, 2025 | 41.70 | 42.06 | 41.06 | 41.50 | 41.50 | -0.48% | 1,184,134 |
| Jul 29, 2025 | 41.72 | 42.20 | 41.22 | 41.70 | 41.70 | -0.05% | 1,115,251 |
| Jul 28, 2025 | 41.28 | 42.34 | 40.90 | 41.72 | 41.72 | 1.07% | 1,423,053 |
| Jul 25, 2025 | 41.50 | 42.28 | 41.24 | 41.28 | 41.28 | -0.77% | 1,009,692 |
| Jul 24, 2025 | 42.52 | 43.52 | 41.18 | 41.60 | 41.60 | -1.93% | 2,211,800 |
| Jul 23, 2025 | 43.02 | 43.56 | 42.24 | 42.42 | 42.42 | -0.89% | 1,309,614 |
| Jul 22, 2025 | 42.34 | 43.64 | 41.60 | 42.80 | 42.80 | 1.09% | 1,809,389 |
| Jul 21, 2025 | 42.68 | 44.00 | 41.90 | 42.34 | 42.34 | -0.75% | 2,829,978 |
| Jul 18, 2025 | 40.60 | 43.34 | 40.28 | 42.66 | 42.66 | 5.28% | 5,449,507 |
| Jul 17, 2025 | 40.98 | 41.00 | 40.40 | 40.52 | 40.52 | -0.69% | 1,398,441 |