Sumer Varlik Yonetim A.S. (IST:SMRVA)
Turkey
· Delayed Price · Currency is TRY 54.80
+0.30 (0.55%)
At close: Mar 9, 2026
Sumer Varlik Yonetim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.75 | 55.50 | 52.80 | 54.80 | 54.80 | 0.55% | 2,039,233 |
| Mar 6, 2026 | 57.90 | 58.00 | 54.50 | 54.50 | 54.50 | -5.87% | 1,777,964 |
| Mar 5, 2026 | 55.45 | 59.60 | 55.40 | 57.90 | 57.90 | 5.37% | 4,630,906 |
| Mar 4, 2026 | 53.70 | 55.50 | 53.20 | 54.95 | 54.95 | 2.33% | 2,381,719 |
| Mar 3, 2026 | 55.35 | 57.25 | 53.60 | 53.70 | 53.70 | -2.98% | 3,247,708 |
| Mar 2, 2026 | 52.10 | 55.35 | 52.10 | 55.35 | 55.35 | -4.24% | 2,549,015 |
| Feb 27, 2026 | 59.70 | 60.35 | 57.00 | 57.80 | 57.80 | -3.34% | 2,256,044 |
| Feb 26, 2026 | 61.00 | 61.00 | 59.50 | 59.80 | 59.80 | -1.32% | 2,271,692 |
| Feb 25, 2026 | 63.75 | 64.90 | 60.35 | 60.60 | 60.60 | -4.34% | 3,962,861 |
| Feb 24, 2026 | 65.85 | 65.85 | 62.75 | 63.35 | 63.35 | -3.80% | 2,763,663 |
| Feb 23, 2026 | 65.70 | 67.85 | 64.70 | 65.85 | 65.85 | 1.62% | 3,690,264 |
| Feb 20, 2026 | 65.00 | 65.45 | 63.80 | 64.80 | 64.80 | 0.39% | 2,430,849 |
| Feb 19, 2026 | 67.75 | 68.60 | 64.25 | 64.55 | 64.55 | -4.37% | 2,762,065 |
| Feb 18, 2026 | 69.20 | 72.40 | 67.50 | 67.50 | 67.50 | -1.82% | 7,358,120 |
| Feb 17, 2026 | 67.20 | 70.25 | 65.55 | 68.75 | 68.75 | 3.23% | 6,040,924 |
| Feb 16, 2026 | 64.25 | 67.40 | 64.25 | 66.60 | 66.60 | 3.74% | 4,365,198 |
| Feb 13, 2026 | 64.40 | 66.35 | 63.70 | 64.20 | 64.20 | -0.31% | 3,178,126 |
| Feb 12, 2026 | 64.20 | 65.00 | 62.75 | 64.40 | 64.40 | 0.08% | 4,302,641 |
| Feb 11, 2026 | 67.15 | 67.20 | 63.75 | 64.35 | 64.35 | -3.60% | 3,474,160 |
| Feb 10, 2026 | 66.75 | 67.70 | 65.65 | 66.75 | 66.75 | 0.75% | 3,242,110 |
| Feb 9, 2026 | 65.20 | 66.80 | 65.05 | 66.25 | 66.25 | 1.69% | 3,387,232 |
| Feb 6, 2026 | 66.60 | 69.90 | 64.40 | 65.15 | 65.15 | -2.25% | 6,071,015 |
| Feb 5, 2026 | 69.95 | 69.95 | 66.15 | 66.65 | 66.65 | -3.41% | 3,494,740 |
| Feb 4, 2026 | 68.00 | 70.95 | 67.05 | 69.00 | 69.00 | 1.47% | 6,309,859 |
| Feb 3, 2026 | 69.70 | 70.50 | 67.65 | 68.00 | 68.00 | -2.44% | 3,814,219 |
| Feb 2, 2026 | 69.00 | 72.35 | 67.30 | 69.70 | 69.70 | 1.01% | 6,850,161 |
| Jan 30, 2026 | 68.50 | 71.40 | 68.30 | 69.00 | 69.00 | 1.02% | 7,996,402 |
| Jan 29, 2026 | 72.50 | 75.40 | 67.95 | 68.30 | 68.30 | -5.79% | 10,953,823 |
| Jan 28, 2026 | 83.00 | 85.95 | 72.50 | 72.50 | 72.50 | -9.94% | 23,911,680 |
| Jan 27, 2026 | 75.50 | 80.50 | 72.95 | 80.50 | 80.50 | 9.97% | 15,711,950 |
| Jan 26, 2026 | 66.65 | 73.20 | 66.15 | 73.20 | 73.20 | 9.99% | 12,296,550 |
| Jan 23, 2026 | 63.60 | 69.50 | 61.65 | 66.55 | 66.55 | 5.30% | 17,219,692 |
| Jan 22, 2026 | 61.10 | 65.65 | 61.00 | 63.20 | 63.20 | 3.61% | 14,243,000 |
| Jan 21, 2026 | 63.50 | 64.05 | 59.35 | 61.00 | 61.00 | -2.56% | 14,252,020 |
| Jan 20, 2026 | 66.90 | 68.15 | 61.35 | 62.60 | 62.60 | -5.86% | 11,701,290 |
| Jan 19, 2026 | 67.65 | 70.25 | 62.75 | 66.50 | 66.50 | -1.92% | 28,884,620 |
| Jan 16, 2026 | 67.80 | 69.15 | 67.80 | 67.80 | 67.80 | -9.96% | 5,172,517 |
| Jan 15, 2026 | 84.20 | 92.00 | 75.30 | 75.30 | 75.30 | -9.98% | 28,751,810 |
| Jan 14, 2026 | 87.25 | 91.55 | 83.65 | 83.65 | 83.65 | -9.96% | 13,046,790 |
| Jan 13, 2026 | 92.90 | 98.20 | 92.90 | 92.90 | 92.90 | -9.98% | 19,691,930 |
| Jan 12, 2026 | 115.00 | 123.90 | 103.20 | 103.20 | 103.20 | -9.95% | 22,666,180 |
| Jan 9, 2026 | 104.20 | 114.60 | 100.50 | 114.60 | 114.60 | 9.98% | 8,927,602 |
| Jan 8, 2026 | 93.75 | 104.20 | 91.85 | 104.20 | 104.20 | 9.92% | 8,287,174 |
| Jan 7, 2026 | 105.00 | 105.10 | 94.80 | 94.80 | 94.80 | -8.41% | 5,316,444 |
| Jan 6, 2026 | 102.80 | 108.80 | 101.00 | 103.50 | 103.50 | 2.58% | 7,467,245 |
| Jan 5, 2026 | 100.00 | 110.50 | 97.00 | 100.90 | 100.90 | -2.61% | 12,651,270 |
| Jan 2, 2026 | 105.00 | 109.80 | 103.60 | 103.60 | 103.60 | -9.99% | 7,459,382 |
| Dec 31, 2025 | 115.10 | 132.00 | 115.10 | 115.10 | 115.10 | -9.94% | 14,441,280 |
| Dec 30, 2025 | 129.00 | 131.90 | 127.80 | 127.80 | 127.80 | -10.00% | 935,211 |
| Dec 29, 2025 | 158.00 | 173.40 | 142.00 | 142.00 | 142.00 | -9.96% | 14,954,230 |
| Dec 26, 2025 | 144.00 | 157.70 | 136.80 | 157.70 | 157.70 | 9.97% | 9,101,694 |
| Dec 25, 2025 | 143.40 | 156.40 | 143.40 | 143.40 | 143.40 | -9.98% | 9,249,607 |
| Dec 24, 2025 | 177.20 | 187.00 | 159.30 | 159.30 | 159.30 | -10.00% | 7,458,095 |
| Dec 23, 2025 | 179.80 | 185.00 | 169.30 | 177.00 | 177.00 | -5.85% | 16,621,460 |
| Dec 22, 2025 | 196.00 | 229.60 | 188.00 | 188.00 | 188.00 | -9.96% | 17,981,110 |
| Dec 19, 2025 | 216.00 | 222.50 | 208.80 | 208.80 | 208.80 | -10.00% | 3,526,003 |
| Dec 18, 2025 | 235.90 | 260.50 | 232.00 | 232.00 | 232.00 | -9.99% | 6,581,427 |
| Dec 17, 2025 | 305.00 | 313.75 | 257.75 | 257.75 | 257.75 | -9.96% | 6,730,346 |
| Dec 16, 2025 | 240.00 | 286.25 | 237.70 | 286.25 | 286.25 | 9.99% | 5,689,769 |
| Dec 15, 2025 | 260.25 | 271.00 | 260.25 | 260.25 | 260.25 | -9.95% | 657,203 |
| Dec 12, 2025 | 289.00 | 326.50 | 289.00 | 289.00 | 289.00 | -9.97% | 4,257,107 |
| Dec 11, 2025 | 326.25 | 392.00 | 321.00 | 321.00 | 321.00 | -9.96% | 5,022,073 |
| Dec 10, 2025 | 356.50 | 376.75 | 356.50 | 356.50 | 356.50 | -9.97% | 635,311 |
| Dec 9, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -9.95% | 39,643 |
| Dec 8, 2025 | 505.50 | 508.00 | 439.75 | 439.75 | 439.75 | -9.98% | 10,301,890 |
| Dec 5, 2025 | 464.25 | 517.50 | 464.00 | 488.50 | 488.50 | 2.52% | 3,941,354 |
| Dec 4, 2025 | 498.00 | 499.00 | 476.50 | 476.50 | 476.50 | -4.32% | 503,388 |
| Dec 3, 2025 | 504.00 | 509.00 | 498.00 | 498.00 | 498.00 | -1.68% | 633,066 |
| Dec 2, 2025 | 498.50 | 516.00 | 497.00 | 506.50 | 506.50 | 1.76% | 738,577 |
| Dec 1, 2025 | 495.25 | 515.50 | 494.25 | 497.75 | 497.75 | 0.10% | 1,146,164 |
| Nov 28, 2025 | 493.25 | 497.25 | 477.25 | 497.25 | 497.25 | 0.81% | 1,333,946 |
| Nov 27, 2025 | 473.25 | 495.00 | 470.00 | 493.25 | 493.25 | 3.52% | 1,683,424 |
| Nov 26, 2025 | 437.25 | 476.50 | 432.75 | 476.50 | 476.50 | 9.98% | 3,170,555 |
| Nov 25, 2025 | 426.25 | 436.00 | 423.75 | 433.25 | 433.25 | 2.30% | 781,241 |
| Nov 24, 2025 | 427.75 | 431.50 | 423.50 | 423.50 | 423.50 | -0.53% | 830,183 |
| Nov 21, 2025 | 425.00 | 427.25 | 419.50 | 425.75 | 425.75 | 0.65% | 706,269 |
| Nov 20, 2025 | 426.00 | 440.00 | 421.50 | 423.00 | 423.00 | -0.12% | 836,819 |
| Nov 19, 2025 | 420.50 | 433.00 | 414.75 | 423.50 | 423.50 | 1.26% | 1,143,872 |
| Nov 18, 2025 | 421.00 | 427.25 | 418.25 | 418.25 | 418.25 | -0.24% | 997,080 |
| Nov 17, 2025 | 415.25 | 432.00 | 412.75 | 419.25 | 419.25 | 1.51% | 1,397,359 |
| Nov 14, 2025 | 410.00 | 421.50 | 407.50 | 413.00 | 413.00 | 0.73% | 1,344,604 |
| Nov 13, 2025 | 374.00 | 410.00 | 372.25 | 410.00 | 410.00 | 9.48% | 943,772 |
| Nov 12, 2025 | 375.75 | 380.75 | 374.50 | 374.50 | 374.50 | -1.96% | 829,471 |
| Nov 11, 2025 | 355.75 | 382.00 | 351.25 | 382.00 | 382.00 | 8.22% | 839,166 |
| Nov 10, 2025 | 353.75 | 370.00 | 348.25 | 353.00 | 353.00 | -0.70% | 1,519,881 |
| Nov 7, 2025 | 385.25 | 393.50 | 355.50 | 355.50 | 355.50 | -10.00% | 1,684,735 |
| Nov 6, 2025 | 370.00 | 407.00 | 359.75 | 395.00 | 395.00 | 6.76% | 1,753,874 |
| Nov 5, 2025 | 372.75 | 375.00 | 350.00 | 370.00 | 370.00 | 1.02% | 1,388,100 |
| Nov 4, 2025 | 339.00 | 372.75 | 339.00 | 366.25 | 366.25 | 8.04% | 4,672,484 |
| Nov 3, 2025 | 320.00 | 339.75 | 315.50 | 339.00 | 339.00 | 6.27% | 2,574,997 |
| Oct 31, 2025 | 317.00 | 327.50 | 311.50 | 319.00 | 319.00 | 1.51% | 1,555,345 |
| Oct 30, 2025 | 302.75 | 321.00 | 302.75 | 314.25 | 314.25 | 3.37% | 5,735,525 |
| Oct 28, 2025 | 301.75 | 318.75 | 301.75 | 304.00 | 304.00 | -9.32% | 1,803,167 |
| Oct 27, 2025 | 351.00 | 354.50 | 335.25 | 335.25 | 335.25 | -10.00% | 2,714,840 |
| Oct 24, 2025 | 365.00 | 388.00 | 359.75 | 372.50 | 372.50 | 2.90% | 7,059,891 |
| Oct 23, 2025 | 362.25 | 364.75 | 355.25 | 362.00 | 362.00 | 0.56% | 1,702,903 |
| Oct 22, 2025 | 362.50 | 370.00 | 358.50 | 360.00 | 360.00 | -0.35% | 2,336,404 |
| Oct 21, 2025 | 353.25 | 373.25 | 352.25 | 361.25 | 361.25 | 2.34% | 2,453,186 |
| Oct 20, 2025 | 337.00 | 366.50 | 336.25 | 353.00 | 353.00 | 3.98% | 2,466,511 |
| Oct 17, 2025 | 337.00 | 350.00 | 328.00 | 339.50 | 339.50 | 1.88% | 3,758,184 |