Sumas Suni Tahta ve Mobilya Sanayi A.S. (IST:SUMAS)
Turkey
· Delayed Price · Currency is TRY 285.00
+10.75 (3.92%)
At close: Dec 5, 2025
IST:SUMAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 300.00 | 300.00 | 294.50 | 294.50 | 294.50 | -1.01% | 4,722 |
| Oct 14, 2025 | 300.25 | 300.25 | 297.50 | 297.50 | 297.50 | -1.08% | 3,211 |
| Oct 13, 2025 | 305.00 | 305.00 | 300.75 | 300.75 | 300.75 | -1.39% | 2,718 |
| Oct 10, 2025 | 300.00 | 308.75 | 300.00 | 305.00 | 305.00 | -0.97% | 2,277 |
| Oct 9, 2025 | 293.25 | 309.75 | 293.25 | 308.00 | 308.00 | 2.67% | 4,591 |
| Oct 8, 2025 | 310.00 | 310.00 | 300.00 | 300.00 | 300.00 | -3.23% | 2,243 |
| Oct 7, 2025 | 305.75 | 310.50 | 305.75 | 310.00 | 310.00 | 1.39% | 2,214 |
| Oct 6, 2025 | 293.50 | 312.50 | 293.50 | 305.75 | 305.75 | -1.37% | 4,675 |
| Oct 3, 2025 | 312.00 | 314.75 | 310.00 | 310.00 | 310.00 | -1.51% | 6,048 |
| Oct 2, 2025 | 300.00 | 314.75 | 300.00 | 314.75 | 314.75 | 2.86% | 3,501 |
| Oct 1, 2025 | 304.75 | 306.00 | 304.75 | 306.00 | 306.00 | - | 3,098 |
| Sep 30, 2025 | 301.00 | 310.00 | 301.00 | 306.00 | 306.00 | 0.74% | 7,501 |
| Sep 29, 2025 | 308.00 | 308.00 | 300.00 | 303.75 | 303.75 | -1.86% | 1,614 |
| Sep 26, 2025 | 317.75 | 317.75 | 303.25 | 309.50 | 309.50 | -3.05% | 5,382 |
| Sep 25, 2025 | 315.25 | 319.50 | 315.25 | 319.25 | 319.25 | 1.92% | 5,180 |
| Sep 24, 2025 | 313.25 | 317.00 | 313.25 | 313.25 | 313.25 | 1.05% | 9,024 |
| Sep 23, 2025 | 312.00 | 312.00 | 310.00 | 310.00 | 310.00 | -0.64% | 4,420 |
| Sep 22, 2025 | 317.50 | 317.50 | 310.50 | 312.00 | 312.00 | -2.50% | 7,013 |
| Sep 19, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.55% | 4,589 |
| Sep 18, 2025 | 317.00 | 318.50 | 317.00 | 318.25 | 318.25 | -0.16% | 4,128 |
| Sep 17, 2025 | 323.00 | 323.00 | 318.75 | 318.75 | 318.75 | 2.82% | 6,604 |
| Sep 16, 2025 | 311.75 | 311.75 | 305.50 | 310.00 | 310.00 | -0.56% | 3,939 |
| Sep 15, 2025 | 309.75 | 312.50 | 309.75 | 311.75 | 311.75 | 5.68% | 6,378 |
| Sep 12, 2025 | 298.75 | 300.00 | 295.00 | 295.00 | 295.00 | -0.84% | 2,797 |
| Sep 11, 2025 | 291.00 | 300.00 | 291.00 | 297.50 | 297.50 | -0.50% | 2,663 |
| Sep 10, 2025 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.33% | 1,624 |
| Sep 9, 2025 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 0.33% | 3,262 |
| Sep 8, 2025 | 302.50 | 302.50 | 299.00 | 299.00 | 299.00 | -1.97% | 3,819 |
| Sep 5, 2025 | 305.50 | 305.50 | 296.25 | 305.00 | 305.00 | -0.16% | 5,829 |
| Sep 4, 2025 | 305.75 | 305.75 | 305.00 | 305.50 | 305.50 | 0.08% | 8,622 |
| Sep 3, 2025 | 302.25 | 305.25 | 302.25 | 305.25 | 305.25 | 1.33% | 5,959 |
| Sep 2, 2025 | 309.00 | 312.00 | 301.25 | 301.25 | 301.25 | -2.51% | 6,232 |
| Sep 1, 2025 | 300.25 | 309.00 | 300.25 | 309.00 | 309.00 | 3.00% | 4,966 |
| Aug 29, 2025 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.32% | 11,306 |
| Aug 28, 2025 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | -1.54% | 5,942 |
| Aug 27, 2025 | 313.50 | 313.50 | 308.75 | 308.75 | 308.75 | -0.72% | 6,220 |
| Aug 26, 2025 | 314.25 | 314.25 | 311.00 | 311.00 | 311.00 | -1.03% | 4,723 |
| Aug 25, 2025 | 314.75 | 314.75 | 310.25 | 314.25 | 314.25 | 1.29% | 9,295 |
| Aug 22, 2025 | 315.00 | 315.00 | 310.25 | 310.25 | 310.25 | 0.08% | 4,373 |
| Aug 21, 2025 | 312.75 | 312.75 | 309.25 | 310.00 | 310.00 | -0.88% | 4,472 |
| Aug 20, 2025 | 315.00 | 315.00 | 305.25 | 312.75 | 312.75 | 0.64% | 4,632 |
| Aug 19, 2025 | 318.50 | 318.50 | 310.75 | 310.75 | 310.75 | -2.43% | 4,201 |
| Aug 18, 2025 | 310.75 | 318.50 | 310.75 | 318.50 | 318.50 | 2.41% | 6,865 |
| Aug 15, 2025 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | 1.97% | 6,719 |
| Aug 14, 2025 | 310.00 | 310.00 | 305.00 | 305.00 | 305.00 | -1.69% | 3,467 |
| Aug 13, 2025 | 320.00 | 320.00 | 310.25 | 310.25 | 310.25 | -3.05% | 2,370 |
| Aug 12, 2025 | 312.25 | 320.00 | 312.25 | 320.00 | 320.00 | 3.23% | 5,026 |
| Aug 11, 2025 | 310.25 | 310.25 | 309.50 | 310.00 | 310.00 | 0.16% | 8,088 |
| Aug 8, 2025 | 310.00 | 310.00 | 309.50 | 309.50 | 309.50 | 0.41% | 7,474 |
| Aug 7, 2025 | 310.25 | 313.00 | 305.00 | 308.25 | 308.25 | -0.64% | 3,937 |
| Aug 6, 2025 | 309.25 | 310.25 | 309.25 | 310.25 | 310.25 | 0.08% | 5,313 |
| Aug 5, 2025 | 310.25 | 310.25 | 310.00 | 310.00 | 310.00 | -2.52% | 7,868 |
| Aug 4, 2025 | 324.75 | 324.75 | 318.00 | 318.00 | 318.00 | - | 7,003 |
| Aug 1, 2025 | 334.00 | 334.00 | 312.25 | 318.00 | 318.00 | 4.69% | 11,778 |
| Jul 31, 2025 | 290.00 | 303.75 | 290.00 | 303.75 | 303.75 | 2.97% | 5,867 |
| Jul 30, 2025 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | -1.17% | 12,237 |
| Jul 29, 2025 | 295.00 | 299.75 | 295.00 | 298.50 | 298.50 | 0.08% | 2,886 |
| Jul 28, 2025 | 295.00 | 298.50 | 295.00 | 298.25 | 298.25 | 2.14% | 4,419 |
| Jul 25, 2025 | 290.25 | 307.75 | 290.25 | 292.00 | 292.00 | -1.52% | 3,424 |
| Jul 24, 2025 | 283.50 | 300.00 | 283.50 | 296.50 | 296.50 | -0.84% | 2,959 |
| Jul 23, 2025 | 291.00 | 300.00 | 291.00 | 299.00 | 299.00 | 1.70% | 4,364 |
| Jul 22, 2025 | 289.75 | 294.75 | 289.75 | 294.00 | 294.00 | 2.08% | 4,798 |
| Jul 21, 2025 | 288.00 | 288.00 | 284.00 | 288.00 | 288.00 | - | 7,447 |
| Jul 18, 2025 | 291.75 | 291.75 | 284.00 | 288.00 | 288.00 | -0.69% | 2,269 |