Sun Tekstil Sanayi ve Ticaret A.S. (IST:SUNTK)
Turkey
· Delayed Price · Currency is TRY 40.00
+1.56 (4.06%)
At close: Dec 3, 2025
IST:SUNTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 41.98 | 41.98 | 39.52 | 39.68 | 38.67 | -5.70% | 4,148,512 |
| Oct 15, 2025 | 43.32 | 43.60 | 41.80 | 42.08 | 41.01 | -2.09% | 957,410 |
| Oct 14, 2025 | 45.24 | 45.64 | 42.98 | 42.98 | 41.88 | -5.08% | 1,274,926 |
| Oct 13, 2025 | 46.40 | 46.40 | 44.44 | 45.28 | 44.13 | -2.75% | 1,160,144 |
| Oct 10, 2025 | 45.64 | 47.62 | 45.50 | 46.56 | 45.37 | 2.69% | 891,399 |
| Oct 9, 2025 | 45.00 | 46.56 | 43.42 | 45.34 | 44.18 | 2.67% | 1,698,392 |
| Oct 8, 2025 | 45.70 | 46.00 | 44.16 | 44.16 | 43.03 | -3.37% | 483,686 |
| Oct 7, 2025 | 45.68 | 46.70 | 45.16 | 45.70 | 44.53 | - | 467,781 |
| Oct 6, 2025 | 45.62 | 46.08 | 44.52 | 45.70 | 44.53 | 0.57% | 1,214,965 |
| Oct 3, 2025 | 46.66 | 47.10 | 45.44 | 45.44 | 44.28 | -2.66% | 383,961 |
| Oct 2, 2025 | 47.58 | 47.94 | 46.64 | 46.68 | 45.49 | -1.89% | 297,650 |
| Oct 1, 2025 | 47.92 | 48.18 | 46.88 | 47.58 | 46.37 | -0.67% | 694,596 |
| Sep 30, 2025 | 47.44 | 48.72 | 45.62 | 47.90 | 46.68 | 0.97% | 1,166,724 |
| Sep 29, 2025 | 49.02 | 49.58 | 47.40 | 47.44 | 46.23 | -3.22% | 510,418 |
| Sep 26, 2025 | 50.15 | 50.50 | 48.70 | 49.02 | 47.77 | -1.88% | 1,169,935 |
| Sep 25, 2025 | 50.60 | 52.95 | 48.14 | 49.96 | 48.69 | -0.08% | 5,224,252 |
| Sep 24, 2025 | 55.00 | 55.00 | 46.42 | 50.00 | 48.72 | -0.89% | 4,893,058 |
| Sep 23, 2025 | 51.20 | 51.30 | 49.98 | 50.45 | 49.16 | -1.37% | 425,947 |
| Sep 22, 2025 | 51.00 | 51.80 | 50.50 | 51.15 | 49.85 | 0.29% | 850,516 |
| Sep 19, 2025 | 52.00 | 52.10 | 50.30 | 51.00 | 49.70 | -1.92% | 929,166 |
| Sep 18, 2025 | 52.05 | 54.00 | 51.50 | 52.00 | 50.67 | -0.10% | 1,111,059 |
| Sep 17, 2025 | 49.60 | 54.00 | 49.60 | 52.05 | 50.72 | 4.94% | 3,001,623 |
| Sep 16, 2025 | 50.00 | 51.10 | 49.60 | 49.60 | 48.34 | -1.49% | 903,253 |
| Sep 15, 2025 | 49.10 | 51.10 | 48.84 | 50.35 | 49.07 | 2.55% | 1,530,519 |
| Sep 12, 2025 | 48.84 | 50.75 | 48.42 | 49.10 | 47.85 | 2.29% | 3,012,728 |
| Sep 11, 2025 | 47.94 | 49.70 | 47.18 | 48.00 | 46.78 | 0.63% | 1,531,277 |
| Sep 10, 2025 | 47.74 | 48.20 | 45.92 | 47.70 | 46.48 | 0.25% | 2,645,766 |
| Sep 9, 2025 | 47.84 | 48.40 | 46.00 | 47.58 | 46.37 | -0.13% | 2,645,697 |
| Sep 8, 2025 | 49.00 | 49.00 | 46.56 | 47.64 | 46.42 | -3.37% | 1,589,957 |
| Sep 5, 2025 | 49.58 | 50.75 | 49.10 | 49.30 | 48.04 | -1.20% | 2,609,025 |
| Sep 4, 2025 | 47.70 | 50.65 | 47.70 | 49.90 | 48.63 | 4.83% | 3,019,149 |
| Sep 3, 2025 | 45.60 | 49.44 | 45.06 | 47.60 | 46.39 | 5.87% | 4,770,406 |
| Sep 2, 2025 | 45.40 | 46.40 | 44.44 | 44.96 | 43.81 | -1.10% | 1,861,675 |
| Sep 1, 2025 | 45.40 | 46.38 | 44.24 | 45.46 | 44.30 | 0.13% | 1,201,360 |
| Aug 29, 2025 | 46.00 | 46.50 | 44.82 | 45.40 | 44.24 | -1.22% | 899,518 |
| Aug 28, 2025 | 46.46 | 48.08 | 44.96 | 45.96 | 44.79 | -1.03% | 1,588,867 |
| Aug 27, 2025 | 45.46 | 49.00 | 44.90 | 46.44 | 45.26 | 2.74% | 3,377,887 |
| Aug 26, 2025 | 43.60 | 45.50 | 42.36 | 45.20 | 44.05 | 3.34% | 3,946,236 |
| Aug 25, 2025 | 43.10 | 44.20 | 42.66 | 43.74 | 42.62 | 2.05% | 2,308,577 |
| Aug 22, 2025 | 41.62 | 43.80 | 40.90 | 42.86 | 41.77 | 3.18% | 3,212,388 |
| Aug 21, 2025 | 41.14 | 42.28 | 40.42 | 41.54 | 40.48 | 1.56% | 2,148,404 |
| Aug 20, 2025 | 40.38 | 41.40 | 40.26 | 40.90 | 39.86 | 1.59% | 1,175,711 |
| Aug 19, 2025 | 41.78 | 41.78 | 39.72 | 40.26 | 39.23 | -2.23% | 1,227,550 |
| Aug 18, 2025 | 40.92 | 41.70 | 40.70 | 41.18 | 40.13 | 0.73% | 1,115,579 |
| Aug 15, 2025 | 41.22 | 41.70 | 40.72 | 40.88 | 39.84 | -0.82% | 900,427 |
| Aug 14, 2025 | 41.84 | 42.32 | 40.94 | 41.22 | 40.17 | -1.48% | 1,562,573 |
| Aug 13, 2025 | 40.00 | 43.20 | 39.48 | 41.84 | 40.77 | 5.66% | 4,401,495 |
| Aug 12, 2025 | 39.52 | 40.26 | 39.44 | 39.60 | 38.59 | 0.30% | 758,632 |
| Aug 11, 2025 | 39.74 | 40.14 | 39.46 | 39.48 | 38.47 | -0.65% | 1,185,894 |
| Aug 8, 2025 | 39.88 | 40.34 | 39.54 | 39.74 | 38.73 | - | 667,437 |
| Aug 7, 2025 | 40.20 | 40.70 | 39.70 | 39.74 | 38.73 | -0.55% | 1,301,648 |
| Aug 6, 2025 | 41.20 | 41.26 | 39.22 | 39.96 | 38.94 | -1.62% | 2,007,239 |
| Aug 5, 2025 | 40.92 | 41.12 | 40.40 | 40.62 | 39.58 | -0.64% | 1,048,040 |
| Aug 4, 2025 | 41.42 | 42.18 | 40.80 | 40.88 | 39.84 | -1.02% | 1,176,525 |
| Aug 1, 2025 | 41.40 | 41.72 | 40.36 | 41.30 | 40.25 | - | 1,982,007 |
| Jul 31, 2025 | 41.50 | 42.34 | 41.20 | 41.30 | 40.25 | -0.48% | 964,948 |
| Jul 30, 2025 | 41.70 | 42.06 | 41.06 | 41.50 | 40.44 | -0.48% | 1,184,134 |
| Jul 29, 2025 | 41.72 | 42.20 | 41.22 | 41.70 | 40.64 | -0.05% | 1,115,251 |
| Jul 28, 2025 | 41.28 | 42.34 | 40.90 | 41.72 | 40.66 | 1.07% | 1,423,053 |
| Jul 25, 2025 | 41.50 | 42.28 | 41.24 | 41.28 | 40.23 | -0.77% | 1,009,692 |
| Jul 24, 2025 | 42.52 | 43.52 | 41.18 | 41.60 | 40.54 | -1.93% | 2,211,800 |
| Jul 23, 2025 | 43.02 | 43.56 | 42.24 | 42.42 | 41.34 | -0.89% | 1,309,614 |
| Jul 22, 2025 | 42.34 | 43.64 | 41.60 | 42.80 | 41.71 | 1.09% | 1,809,389 |
| Jul 21, 2025 | 42.68 | 44.00 | 41.90 | 42.34 | 41.26 | -0.75% | 2,829,978 |
| Jul 18, 2025 | 40.60 | 43.34 | 40.28 | 42.66 | 41.57 | 5.28% | 5,449,507 |