Sumer Varlik Yonetim A.S. (IST:SMRVA)
Turkey
· Delayed Price · Currency is TRY 17.74
+1.61 (10.00%)
At close: Apr 28, 2026
Sumer Varlik Yonetim A.S. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.25 | 88.60 | 83.50 | 83.95 | - | 2.38% | 3,406,124 |
| Apr 27, 2026 | 88.25 | 89.00 | 81.90 | 82.00 | 82.00 | -7.08% | 12,946,960 |
| Apr 24, 2026 | 90.85 | 94.55 | 88.20 | 88.25 | 88.25 | -2.86% | 11,513,100 |
| Apr 22, 2026 | 86.95 | 99.95 | 86.95 | 90.85 | 90.85 | -5.95% | 32,592,620 |
| Apr 21, 2026 | 110.10 | 118.00 | 96.60 | 96.60 | 96.60 | -9.97% | 15,773,770 |
| Apr 20, 2026 | 97.00 | 107.30 | 93.90 | 107.30 | 107.30 | 9.94% | 15,598,610 |
| Apr 17, 2026 | 95.00 | 103.10 | 90.80 | 97.60 | 97.60 | -1.46% | 20,996,758 |
| Apr 16, 2026 | 104.30 | 108.40 | 95.00 | 99.05 | 99.05 | -0.75% | 21,240,330 |
| Apr 15, 2026 | 93.95 | 99.80 | 93.25 | 99.80 | 99.80 | 9.97% | 3,832,457 |
| Apr 14, 2026 | 85.90 | 90.75 | 85.75 | 90.75 | 90.75 | 10.00% | 6,459,356 |
| Apr 13, 2026 | 79.00 | 82.50 | 71.35 | 82.50 | 82.50 | 10.00% | 18,775,430 |
| Apr 10, 2026 | 71.25 | 75.00 | 71.00 | 75.00 | 75.00 | 9.97% | 4,320,012 |
| Apr 9, 2026 | 64.50 | 68.20 | 63.60 | 68.20 | 68.20 | 10.00% | 9,228,460 |
| Apr 8, 2026 | 60.50 | 62.70 | 60.00 | 62.00 | 62.00 | 6.62% | 2,748,781 |
| Apr 7, 2026 | 59.20 | 60.20 | 57.00 | 58.15 | 58.15 | -2.19% | 2,157,986 |
| Apr 6, 2026 | 58.30 | 60.20 | 57.25 | 59.45 | 59.45 | 2.06% | 2,549,292 |
| Apr 3, 2026 | 60.50 | 60.55 | 58.20 | 58.25 | 58.25 | -3.72% | 2,811,446 |
| Apr 2, 2026 | 63.00 | 66.65 | 59.85 | 60.50 | 60.50 | -1.94% | 11,205,150 |
| Apr 1, 2026 | 56.55 | 61.70 | 56.55 | 61.70 | 61.70 | 9.98% | 6,431,016 |
| Mar 31, 2026 | 55.65 | 58.30 | 55.65 | 56.10 | 56.10 | 0.99% | 1,660,998 |
| Mar 30, 2026 | 56.80 | 57.05 | 55.55 | 55.55 | 55.55 | -2.29% | 1,273,451 |
| Mar 27, 2026 | 58.50 | 59.30 | 56.85 | 56.85 | 56.85 | -3.48% | 1,569,012 |
| Mar 26, 2026 | 61.05 | 62.90 | 58.80 | 58.90 | 58.90 | -3.52% | 2,015,683 |
| Mar 25, 2026 | 59.15 | 61.70 | 58.75 | 61.05 | 61.05 | 4.81% | 2,398,088 |
| Mar 24, 2026 | 60.15 | 60.60 | 58.05 | 58.25 | 58.25 | -3.16% | 1,191,236 |
| Mar 23, 2026 | 60.25 | 60.45 | 56.95 | 60.15 | 60.15 | -0.66% | 2,595,505 |
| Mar 19, 2026 | 60.35 | 60.60 | 59.10 | 60.55 | 60.55 | -0.57% | 965,946 |
| Mar 18, 2026 | 59.40 | 62.95 | 59.05 | 60.90 | 60.90 | 2.35% | 3,696,371 |
| Mar 17, 2026 | 58.40 | 59.75 | 58.40 | 59.50 | 59.50 | 1.88% | 1,639,456 |
| Mar 16, 2026 | 59.20 | 60.35 | 58.10 | 58.40 | 58.40 | -1.35% | 1,639,762 |
| Mar 13, 2026 | 60.10 | 60.25 | 58.10 | 59.20 | 59.20 | -2.31% | 2,026,096 |
| Mar 12, 2026 | 61.45 | 62.15 | 59.70 | 60.60 | 60.60 | -1.62% | 2,973,568 |
| Mar 11, 2026 | 58.65 | 63.65 | 57.75 | 61.60 | 61.60 | 5.03% | 5,771,656 |
| Mar 10, 2026 | 55.50 | 60.20 | 55.50 | 58.65 | 58.65 | 7.03% | 3,355,037 |
| 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 |