Sun Tekstil Sanayi ve Ticaret A.S. (IST:SUNTK)
Turkey
· Delayed Price · Currency is TRY 36.20
+0.76 (2.14%)
At close: Mar 9, 2026
IST:SUNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.44 | 37.00 | 34.16 | 36.20 | 36.20 | 2.14% | 1,063,634 |
| Mar 6, 2026 | 36.00 | 37.26 | 34.82 | 35.44 | 35.44 | 0.57% | 2,148,486 |
| Mar 5, 2026 | 35.78 | 35.98 | 35.10 | 35.24 | 35.24 | 0.34% | 542,953 |
| Mar 4, 2026 | 34.20 | 35.64 | 34.20 | 35.12 | 35.12 | 1.62% | 781,138 |
| Mar 3, 2026 | 35.08 | 37.44 | 34.56 | 34.56 | 34.56 | -1.48% | 1,117,456 |
| Mar 2, 2026 | 33.14 | 35.74 | 33.14 | 35.08 | 35.08 | -4.73% | 1,094,514 |
| Feb 27, 2026 | 38.16 | 39.00 | 36.82 | 36.82 | 36.82 | -3.11% | 689,351 |
| Feb 26, 2026 | 38.48 | 38.62 | 36.62 | 38.00 | 38.00 | -1.30% | 557,633 |
| Feb 25, 2026 | 38.74 | 39.48 | 38.40 | 38.50 | 38.50 | -1.28% | 864,598 |
| Feb 24, 2026 | 40.06 | 40.06 | 38.50 | 39.00 | 39.00 | -0.10% | 1,201,682 |
| Feb 23, 2026 | 40.20 | 40.30 | 39.00 | 39.04 | 39.04 | -0.05% | 1,079,149 |
| Feb 20, 2026 | 39.80 | 40.26 | 39.00 | 39.06 | 39.06 | -1.86% | 739,646 |
| Feb 19, 2026 | 41.26 | 41.56 | 39.54 | 39.80 | 39.80 | -3.07% | 879,417 |
| Feb 18, 2026 | 41.56 | 42.10 | 41.00 | 41.06 | 41.06 | -1.20% | 1,532,357 |
| Feb 17, 2026 | 40.26 | 41.86 | 40.24 | 41.56 | 41.56 | 3.02% | 2,605,898 |
| Feb 16, 2026 | 40.12 | 41.00 | 39.80 | 40.34 | 40.34 | 1.20% | 1,399,918 |
| Feb 13, 2026 | 40.10 | 40.16 | 39.60 | 39.86 | 39.86 | -0.25% | 802,532 |
| Feb 12, 2026 | 40.38 | 40.40 | 38.44 | 39.96 | 39.96 | -0.50% | 1,353,113 |
| Feb 11, 2026 | 40.70 | 40.76 | 39.90 | 40.16 | 40.16 | -1.08% | 1,231,770 |
| Feb 10, 2026 | 40.68 | 40.98 | 40.44 | 40.60 | 40.60 | 0.05% | 1,231,113 |
| Feb 9, 2026 | 40.54 | 43.10 | 40.34 | 40.58 | 40.58 | 0.45% | 3,137,340 |
| Feb 6, 2026 | 41.88 | 43.08 | 40.40 | 40.40 | 40.40 | -3.49% | 1,920,771 |
| Feb 5, 2026 | 40.46 | 44.30 | 40.36 | 41.86 | 41.86 | 3.46% | 3,013,355 |
| Feb 4, 2026 | 40.68 | 41.38 | 40.08 | 40.46 | 40.46 | -0.34% | 954,356 |
| Feb 3, 2026 | 40.82 | 41.86 | 40.34 | 40.60 | 40.60 | 0.05% | 1,742,279 |
| Feb 2, 2026 | 42.38 | 42.40 | 40.30 | 40.58 | 40.58 | -4.56% | 1,639,234 |
| Jan 30, 2026 | 39.50 | 43.44 | 39.50 | 42.52 | 42.52 | 7.65% | 3,614,776 |
| Jan 29, 2026 | 40.30 | 42.12 | 39.50 | 39.50 | 39.50 | -2.57% | 1,806,698 |
| Jan 28, 2026 | 41.24 | 41.42 | 40.42 | 40.54 | 40.54 | -1.70% | 1,031,576 |
| Jan 27, 2026 | 42.30 | 42.82 | 40.76 | 41.24 | 41.24 | -2.14% | 1,167,807 |
| Jan 26, 2026 | 43.00 | 43.50 | 41.82 | 42.14 | 42.14 | -2.00% | 1,377,026 |
| Jan 23, 2026 | 44.86 | 46.98 | 42.24 | 43.00 | 43.00 | -4.15% | 3,889,705 |
| Jan 22, 2026 | 45.80 | 45.80 | 43.64 | 44.86 | 44.86 | 7.32% | 2,928,649 |
| Jan 21, 2026 | 38.50 | 41.80 | 38.18 | 41.80 | 41.80 | 10.00% | 3,490,950 |
| Jan 20, 2026 | 38.48 | 38.82 | 37.68 | 38.00 | 38.00 | -1.25% | 928,826 |
| Jan 19, 2026 | 39.80 | 39.92 | 38.38 | 38.48 | 38.48 | -3.37% | 1,677,394 |
| Jan 16, 2026 | 40.00 | 41.00 | 39.00 | 39.82 | 39.82 | -1.87% | 1,024,229 |
| Jan 15, 2026 | 39.82 | 40.68 | 38.84 | 40.58 | 40.58 | 1.70% | 1,097,633 |
| Jan 14, 2026 | 40.20 | 40.96 | 39.44 | 39.90 | 39.90 | -0.70% | 1,391,983 |
| Jan 13, 2026 | 41.32 | 41.42 | 39.50 | 40.18 | 40.18 | -2.48% | 1,804,594 |
| Jan 12, 2026 | 40.54 | 43.28 | 40.40 | 41.20 | 41.20 | 1.63% | 3,093,823 |
| Jan 9, 2026 | 42.36 | 45.32 | 40.54 | 40.54 | 40.54 | -7.86% | 4,779,878 |
| Jan 8, 2026 | 44.00 | 47.04 | 44.00 | 44.00 | 44.00 | -9.98% | 3,500,824 |
| Jan 7, 2026 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -9.98% | 249,033 |
| Jan 6, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -9.95% | 1,396,292 |
| Jan 5, 2026 | 51.00 | 60.30 | 49.38 | 60.30 | 60.30 | 9.94% | 1,652,767 |
| Jan 2, 2026 | 60.90 | 61.05 | 54.85 | 54.85 | 54.85 | -9.93% | 920,095 |
| Dec 31, 2025 | 58.95 | 61.45 | 58.00 | 60.90 | 60.90 | 3.31% | 3,533,802 |
| Dec 30, 2025 | 58.25 | 59.60 | 57.85 | 58.95 | 58.95 | 1.29% | 2,207,074 |
| Dec 29, 2025 | 56.55 | 59.30 | 56.30 | 58.20 | 58.20 | 3.84% | 2,451,925 |
| Dec 26, 2025 | 55.10 | 56.85 | 54.90 | 56.05 | 56.05 | 1.72% | 1,185,440 |
| Dec 25, 2025 | 54.00 | 56.00 | 51.30 | 55.10 | 55.10 | 3.09% | 1,487,604 |
| Dec 24, 2025 | 54.00 | 55.40 | 52.60 | 53.45 | 53.45 | 0.09% | 2,243,733 |
| Dec 23, 2025 | 50.00 | 54.05 | 49.76 | 53.40 | 53.40 | 6.37% | 3,822,865 |
| Dec 22, 2025 | 48.10 | 50.80 | 46.02 | 50.20 | 50.20 | 3.80% | 2,979,231 |
| Dec 19, 2025 | 48.00 | 49.00 | 46.60 | 48.36 | 48.36 | 0.79% | 4,861,351 |
| Dec 18, 2025 | 45.38 | 48.32 | 45.38 | 47.98 | 47.98 | 5.45% | 3,598,576 |
| Dec 17, 2025 | 44.10 | 45.96 | 43.70 | 45.50 | 45.50 | 3.03% | 2,324,075 |
| Dec 16, 2025 | 42.06 | 44.38 | 42.06 | 44.16 | 44.16 | 4.10% | 3,483,570 |
| Dec 15, 2025 | 40.20 | 43.98 | 40.20 | 42.42 | 42.42 | 5.79% | 2,766,249 |
| Dec 12, 2025 | 40.00 | 41.12 | 39.70 | 40.10 | 40.10 | 0.55% | 708,401 |
| Dec 11, 2025 | 42.02 | 42.22 | 39.88 | 39.88 | 39.88 | -5.14% | 816,477 |
| Dec 10, 2025 | 44.34 | 44.38 | 42.04 | 42.04 | 42.04 | -3.36% | 955,609 |
| Dec 9, 2025 | 42.98 | 43.62 | 41.74 | 43.50 | 43.50 | 4.17% | 2,391,060 |
| Dec 8, 2025 | 41.00 | 42.98 | 40.48 | 41.76 | 41.76 | 3.11% | 2,042,006 |
| Dec 5, 2025 | 41.38 | 43.00 | 40.50 | 40.50 | 40.50 | -1.22% | 1,643,794 |
| Dec 4, 2025 | 40.30 | 41.64 | 39.02 | 41.00 | 41.00 | 2.50% | 2,108,975 |
| Dec 3, 2025 | 38.94 | 40.82 | 37.98 | 40.00 | 40.00 | 4.06% | 2,325,157 |
| Dec 2, 2025 | 36.00 | 39.48 | 35.86 | 38.44 | 38.44 | 7.08% | 2,675,277 |
| Dec 1, 2025 | 35.20 | 35.90 | 35.10 | 35.90 | 35.90 | 1.99% | 504,237 |
| Nov 28, 2025 | 35.74 | 36.98 | 35.20 | 35.20 | 35.20 | -0.85% | 496,702 |
| Nov 27, 2025 | 36.66 | 37.34 | 35.50 | 35.50 | 35.50 | -3.01% | 680,240 |
| Nov 26, 2025 | 37.86 | 37.90 | 36.60 | 36.60 | 36.60 | -2.87% | 391,164 |
| Nov 25, 2025 | 39.36 | 40.32 | 37.42 | 37.68 | 37.68 | -3.98% | 1,335,800 |
| Nov 24, 2025 | 37.76 | 39.88 | 37.76 | 39.24 | 39.24 | 4.08% | 1,378,257 |
| Nov 21, 2025 | 35.30 | 37.96 | 35.00 | 37.70 | 37.70 | 6.62% | 1,070,058 |
| Nov 20, 2025 | 35.82 | 36.18 | 35.30 | 35.36 | 35.36 | -1.01% | 555,579 |
| Nov 19, 2025 | 36.00 | 36.86 | 35.60 | 35.72 | 35.72 | -0.83% | 602,746 |
| Nov 18, 2025 | 37.02 | 37.50 | 36.02 | 36.02 | 36.02 | -2.81% | 609,836 |
| Nov 17, 2025 | 37.76 | 37.88 | 36.88 | 37.06 | 37.06 | -0.59% | 889,845 |
| Nov 14, 2025 | 37.84 | 39.20 | 36.50 | 37.28 | 37.28 | -1.43% | 1,555,315 |
| Nov 13, 2025 | 39.20 | 39.78 | 37.82 | 37.82 | 37.82 | -3.52% | 1,514,379 |
| Nov 12, 2025 | 39.88 | 39.98 | 38.46 | 39.20 | 39.20 | 0.31% | 1,054,998 |
| Nov 11, 2025 | 40.46 | 41.30 | 38.50 | 39.08 | 39.08 | -3.12% | 1,943,958 |
| Nov 10, 2025 | 40.60 | 41.76 | 37.74 | 40.34 | 40.34 | -1.08% | 2,581,233 |
| Nov 7, 2025 | 43.36 | 43.96 | 40.14 | 40.78 | 40.78 | -6.42% | 2,843,006 |
| Nov 6, 2025 | 41.72 | 43.90 | 40.96 | 43.58 | 43.58 | 6.03% | 2,409,799 |
| Nov 5, 2025 | 42.16 | 42.16 | 40.44 | 41.10 | 41.10 | -4.20% | 2,079,390 |
| Nov 4, 2025 | 41.60 | 43.28 | 40.80 | 42.90 | 41.81 | 5.41% | 3,464,056 |
| Nov 3, 2025 | 40.90 | 41.66 | 39.96 | 40.70 | 39.66 | 1.65% | 1,985,886 |
| Oct 31, 2025 | 41.58 | 41.60 | 39.58 | 40.04 | 39.02 | -2.39% | 2,598,026 |
| Oct 30, 2025 | 40.82 | 42.22 | 39.76 | 41.02 | 39.97 | - | 1,644,060 |
| Oct 28, 2025 | 42.48 | 43.22 | 41.02 | 41.02 | 39.97 | -2.84% | 1,011,560 |
| Oct 27, 2025 | 41.00 | 42.80 | 39.90 | 42.22 | 41.14 | 6.03% | 2,772,980 |
| Oct 24, 2025 | 37.00 | 39.92 | 35.80 | 39.82 | 38.80 | 8.09% | 7,177,090 |
| Oct 23, 2025 | 35.52 | 37.52 | 34.80 | 36.84 | 35.90 | 3.72% | 6,557,394 |
| Oct 22, 2025 | 35.26 | 36.38 | 34.10 | 35.52 | 34.61 | 0.74% | 7,397,899 |
| Oct 21, 2025 | 37.54 | 39.00 | 35.26 | 35.26 | 34.36 | -6.07% | 6,915,294 |
| Oct 20, 2025 | 38.00 | 38.00 | 36.66 | 37.54 | 36.58 | 3.30% | 5,488,422 |
| Oct 17, 2025 | 39.10 | 39.68 | 35.80 | 36.34 | 35.41 | -8.42% | 6,239,734 |