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 |