Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey
· Delayed Price · Currency is TRY 266.25
-7.00 (-2.56%)
At close: Mar 6, 2026
IST:SUMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 270.25 | 270.25 | 266.25 | 266.25 | 266.25 | -2.56% | 1,510 |
| Mar 5, 2026 | 262.00 | 274.00 | 262.00 | 273.25 | 273.25 | 1.96% | 1,467 |
| Mar 4, 2026 | 260.25 | 268.00 | 260.25 | 268.00 | 268.00 | 1.90% | 3,215 |
| Mar 3, 2026 | 269.00 | 269.00 | 263.00 | 263.00 | 263.00 | -2.23% | 2,192 |
| Mar 2, 2026 | 260.75 | 269.00 | 260.50 | 269.00 | 269.00 | -0.55% | 5,600 |
| Feb 27, 2026 | 271.75 | 273.00 | 270.50 | 270.50 | 270.50 | -1.55% | 3,743 |
| Feb 26, 2026 | 261.50 | 277.75 | 261.50 | 274.75 | 274.75 | -0.18% | 6,345 |
| Feb 25, 2026 | 276.75 | 276.75 | 271.00 | 275.25 | 275.25 | -0.54% | 3,071 |
| Feb 24, 2026 | 277.00 | 277.00 | 273.25 | 276.75 | 276.75 | - | 4,015 |
| Feb 23, 2026 | 276.75 | 276.75 | 273.00 | 276.75 | 276.75 | -0.81% | 3,705 |
| Feb 20, 2026 | 275.75 | 279.00 | 275.75 | 279.00 | 279.00 | 1.09% | 1,205 |
| Feb 19, 2026 | 279.00 | 279.00 | 276.00 | 276.00 | 276.00 | -1.08% | 2,217 |
| Feb 18, 2026 | 288.00 | 288.00 | 276.25 | 279.00 | 279.00 | -3.13% | 3,372 |
| Feb 17, 2026 | 288.00 | 290.50 | 288.00 | 288.00 | 288.00 | - | 4,542 |
| Feb 16, 2026 | 281.00 | 288.00 | 281.00 | 288.00 | 288.00 | 2.49% | 6,559 |
| Feb 13, 2026 | 290.25 | 290.25 | 280.00 | 281.00 | 281.00 | -1.75% | 4,510 |
| Feb 12, 2026 | 286.00 | 286.00 | 285.50 | 286.00 | 286.00 | -2.05% | 5,369 |
| Feb 11, 2026 | 292.00 | 297.00 | 292.00 | 292.00 | 292.00 | -0.68% | 3,225 |
| Feb 10, 2026 | 286.00 | 294.00 | 286.00 | 294.00 | 294.00 | -0.68% | 2,718 |
| Feb 9, 2026 | 297.00 | 297.00 | 296.00 | 296.00 | 296.00 | - | 3,173 |
| Feb 6, 2026 | 297.25 | 297.25 | 296.00 | 296.00 | 296.00 | -0.42% | 6,549 |
| Feb 5, 2026 | 285.00 | 299.75 | 285.00 | 297.25 | 297.25 | 7.12% | 10,118 |
| Feb 4, 2026 | 277.00 | 277.50 | 275.00 | 277.50 | 277.50 | - | 3,238 |
| Feb 3, 2026 | 278.75 | 278.75 | 277.50 | 277.50 | 277.50 | 2.78% | 2,166 |
| Feb 2, 2026 | 273.75 | 273.75 | 270.00 | 270.00 | 270.00 | -1.37% | 3,646 |
| Jan 30, 2026 | 275.50 | 275.50 | 273.00 | 273.75 | 273.75 | -0.64% | 4,093 |
| Jan 29, 2026 | 279.00 | 279.00 | 275.50 | 275.50 | 275.50 | -0.18% | 2,149 |
| Jan 28, 2026 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | 3,660 |
| Jan 27, 2026 | 278.00 | 278.00 | 276.00 | 278.00 | 278.00 | -0.36% | 1,601 |
| Jan 26, 2026 | 278.00 | 280.00 | 278.00 | 279.00 | 279.00 | -0.36% | 4,435 |
| Jan 23, 2026 | 285.00 | 285.00 | 278.00 | 280.00 | 280.00 | -1.58% | 3,305 |
| Jan 22, 2026 | 279.50 | 287.75 | 279.50 | 284.50 | 284.50 | 1.79% | 1,174 |
| Jan 21, 2026 | 278.50 | 280.00 | 278.50 | 279.50 | 279.50 | -0.27% | 1,673 |
| Jan 20, 2026 | 286.50 | 286.50 | 275.50 | 280.25 | 280.25 | -0.44% | 2,306 |
| Jan 19, 2026 | 282.75 | 282.75 | 280.00 | 281.50 | 281.50 | -0.97% | 3,341 |
| Jan 16, 2026 | 284.50 | 284.50 | 276.25 | 284.25 | 284.25 | -0.09% | 2,015 |
| Jan 15, 2026 | 284.50 | 284.50 | 283.00 | 284.50 | 284.50 | 3.27% | 1,743 |
| Jan 14, 2026 | 283.00 | 283.00 | 275.00 | 275.50 | 275.50 | -2.65% | 3,442 |
| Jan 13, 2026 | 288.75 | 288.75 | 283.00 | 283.00 | 283.00 | -2.25% | 1,881 |
| Jan 12, 2026 | 294.50 | 294.50 | 280.00 | 289.50 | 289.50 | -0.17% | 4,654 |
| Jan 9, 2026 | 285.25 | 299.00 | 285.25 | 290.00 | 290.00 | -3.17% | 1,491 |
| Jan 8, 2026 | 299.50 | 299.50 | 296.75 | 299.50 | 299.50 | 1.35% | 4,406 |
| Jan 7, 2026 | 295.75 | 295.75 | 295.50 | 295.50 | 295.50 | -0.59% | 1,906 |
| Jan 6, 2026 | 282.25 | 297.25 | 282.25 | 297.25 | 297.25 | -0.08% | 4,272 |
| Jan 5, 2026 | 297.75 | 297.75 | 297.50 | 297.50 | 297.50 | 1.71% | 4,697 |
| Jan 2, 2026 | 280.75 | 293.75 | 280.75 | 292.50 | 292.50 | 4.19% | 2,231 |
| Dec 31, 2025 | 280.75 | 280.75 | 280.50 | 280.75 | 280.75 | 3.98% | 3,552 |
| Dec 30, 2025 | 274.50 | 274.50 | 270.00 | 270.00 | 270.00 | -1.28% | 4,338 |
| Dec 29, 2025 | 270.00 | 274.00 | 270.00 | 273.50 | 273.50 | -0.18% | 4,012 |
| Dec 26, 2025 | 272.50 | 274.00 | 272.50 | 274.00 | 274.00 | -0.90% | 4,905 |
| Dec 25, 2025 | 276.50 | 283.75 | 276.50 | 276.50 | 276.50 | -0.18% | 2,952 |
| Dec 24, 2025 | 269.75 | 280.00 | 269.75 | 277.00 | 277.00 | - | 4,449 |
| Dec 23, 2025 | 289.00 | 289.00 | 277.00 | 277.00 | 277.00 | -2.64% | 1,896 |
| Dec 22, 2025 | 290.00 | 290.00 | 283.25 | 284.50 | 284.50 | -3.23% | 2,149 |
| Dec 19, 2025 | 280.00 | 294.00 | 280.00 | 294.00 | 294.00 | 1.64% | 2,696 |
| Dec 18, 2025 | 299.75 | 299.75 | 281.00 | 289.25 | 289.25 | -3.18% | 2,902 |
| Dec 17, 2025 | 300.00 | 300.00 | 298.75 | 298.75 | 298.75 | 4.28% | 2,894 |
| Dec 16, 2025 | 298.75 | 298.75 | 286.50 | 286.50 | 286.50 | -4.50% | 1,184 |
| Dec 15, 2025 | 300.75 | 300.75 | 300.00 | 300.00 | 300.00 | -0.25% | 1,402 |
| Dec 12, 2025 | 305.00 | 308.00 | 300.75 | 300.75 | 300.75 | -2.35% | 2,969 |
| Dec 11, 2025 | 298.50 | 308.00 | 298.50 | 308.00 | 308.00 | 0.08% | 4,310 |
| Dec 10, 2025 | 272.75 | 307.75 | 272.75 | 307.75 | 307.75 | 6.12% | 12,016 |
| Dec 9, 2025 | 294.25 | 294.50 | 290.00 | 290.00 | 290.00 | -0.94% | 4,529 |
| Dec 8, 2025 | 292.75 | 294.00 | 292.75 | 292.75 | 292.75 | 2.72% | 6,771 |
| Dec 5, 2025 | 279.75 | 285.00 | 277.75 | 285.00 | 285.00 | 3.92% | 3,699 |
| Dec 4, 2025 | 268.00 | 274.25 | 268.00 | 274.25 | 274.25 | 2.33% | 3,699 |
| Dec 3, 2025 | 259.00 | 268.00 | 259.00 | 268.00 | 268.00 | 1.13% | 9,474 |
| Dec 2, 2025 | 276.50 | 277.00 | 265.00 | 265.00 | 265.00 | -2.21% | 5,274 |
| Dec 1, 2025 | 265.00 | 275.00 | 265.00 | 271.00 | 271.00 | 2.26% | 2,356 |
| Nov 28, 2025 | 269.75 | 269.75 | 265.00 | 265.00 | 265.00 | -1.85% | 2,329 |
| Nov 27, 2025 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | -1.28% | 2,138 |
| Nov 26, 2025 | 280.00 | 280.00 | 266.25 | 273.50 | 273.50 | -2.32% | 3,537 |
| Nov 25, 2025 | 285.75 | 285.75 | 280.00 | 280.00 | 280.00 | 0.18% | 2,661 |
| Nov 24, 2025 | 283.50 | 283.50 | 279.50 | 279.50 | 279.50 | -1.41% | 4,248 |
| Nov 21, 2025 | 283.00 | 283.50 | 281.75 | 283.50 | 283.50 | 1.25% | 493 |
| Nov 20, 2025 | 280.00 | 284.00 | 280.00 | 280.00 | 280.00 | -1.41% | 1,815 |
| Nov 19, 2025 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | 0.26% | 2,642 |
| Nov 18, 2025 | 276.00 | 283.50 | 276.00 | 283.25 | 283.25 | -0.18% | 2,763 |
| Nov 17, 2025 | 294.50 | 294.50 | 283.75 | 283.75 | 283.75 | 5.98% | 4,254 |
| Nov 14, 2025 | 285.00 | 285.00 | 260.00 | 267.75 | 267.75 | -2.64% | 2,444 |
| Nov 13, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1.10% | 1,922 |
| Nov 12, 2025 | 279.00 | 279.00 | 272.00 | 272.00 | 272.00 | -2.51% | 3,291 |
| Nov 11, 2025 | 287.25 | 287.25 | 279.00 | 279.00 | 279.00 | -2.87% | 2,737 |
| Nov 10, 2025 | 291.00 | 291.00 | 280.25 | 287.25 | 287.25 | - | 2,850 |
| Nov 7, 2025 | 295.00 | 295.00 | 285.00 | 287.25 | 287.25 | -0.61% | 3,829 |
| Nov 6, 2025 | 295.25 | 295.25 | 289.00 | 289.00 | 289.00 | -2.12% | 4,472 |
| Nov 5, 2025 | 292.00 | 295.25 | 292.00 | 295.25 | 295.25 | 2.87% | 6,762 |
| Nov 4, 2025 | 287.25 | 287.25 | 287.00 | 287.00 | 287.00 | -0.95% | 7,641 |
| Nov 3, 2025 | 285.50 | 289.75 | 285.00 | 289.75 | 289.75 | 1.40% | 5,726 |
| Oct 31, 2025 | 285.00 | 285.75 | 285.00 | 285.75 | 285.75 | 0.26% | 3,585 |
| Oct 30, 2025 | 292.00 | 292.00 | 280.00 | 285.00 | 285.00 | -2.73% | 10,408 |
| Oct 28, 2025 | 295.00 | 295.00 | 293.00 | 293.00 | 293.00 | 2.45% | 1,220 |
| Oct 27, 2025 | 289.00 | 289.00 | 286.00 | 286.00 | 286.00 | -1.55% | 5,673 |
| Oct 24, 2025 | 273.50 | 300.00 | 273.50 | 290.50 | 290.50 | 0.17% | 4,405 |
| Oct 23, 2025 | 291.50 | 292.00 | 289.00 | 290.00 | 290.00 | -0.34% | 1,859 |
| Oct 22, 2025 | 289.00 | 299.75 | 289.00 | 291.00 | 291.00 | 0.26% | 3,564 |
| Oct 21, 2025 | 290.25 | 290.25 | 273.50 | 290.25 | 290.25 | 0.09% | 7,987 |
| Oct 20, 2025 | 296.75 | 296.75 | 288.00 | 290.00 | 290.00 | -2.52% | 4,381 |
| Oct 17, 2025 | 300.00 | 300.00 | 297.00 | 297.50 | 297.50 | 0.93% | 1,639 |
| Oct 16, 2025 | 300.00 | 303.00 | 294.75 | 294.75 | 294.75 | 0.08% | 4,287 |