Sönmez Pamuklu Sanayii A.S. (IST:SNPAM)
Turkey · Delayed Price · Currency is TRY 23.02
+0.16 (0.70%)
At close: Oct 3, 2025
IST:SNPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 22.86 | 23.44 | 22.86 | 23.40 | 23.40 | 4.09% | 121,127 |
| Oct 6, 2025 | 23.10 | 23.10 | 22.48 | 22.48 | 22.48 | -2.35% | 196,961 |
| Oct 3, 2025 | 23.00 | 23.02 | 22.98 | 23.02 | 23.02 | 0.70% | 92,493 |
| Oct 2, 2025 | 23.48 | 23.48 | 22.80 | 22.86 | 22.86 | 0.62% | 87,223 |
| Oct 1, 2025 | 22.32 | 22.72 | 22.30 | 22.72 | 22.72 | 1.79% | 143,817 |
| Sep 30, 2025 | 22.36 | 22.36 | 22.32 | 22.32 | 22.32 | -0.36% | 106,359 |
| Sep 29, 2025 | 22.68 | 22.68 | 22.40 | 22.40 | 22.40 | -1.75% | 117,063 |
| Sep 26, 2025 | 23.48 | 23.48 | 22.80 | 22.80 | 22.80 | -2.90% | 103,268 |
| Sep 25, 2025 | 24.00 | 24.00 | 23.48 | 23.48 | 23.48 | -0.09% | 58,174 |
| Sep 24, 2025 | 23.66 | 23.70 | 23.50 | 23.50 | 23.50 | -0.68% | 216,001 |
| Sep 23, 2025 | 24.68 | 24.68 | 23.66 | 23.66 | 23.66 | -4.21% | 121,950 |
| Sep 22, 2025 | 24.88 | 24.88 | 24.70 | 24.70 | 24.70 | 2.92% | 173,125 |
| Sep 19, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 84,411 |
| Sep 18, 2025 | 23.90 | 24.30 | 23.90 | 24.00 | 24.00 | 0.42% | 136,929 |
| Sep 17, 2025 | 23.74 | 24.00 | 23.74 | 23.90 | 23.90 | 1.70% | 118,186 |
| Sep 16, 2025 | 23.70 | 23.70 | 23.38 | 23.50 | 23.50 | -1.26% | 189,814 |
| Sep 15, 2025 | 22.50 | 23.90 | 22.50 | 23.80 | 23.80 | 6.25% | 93,542 |
| Sep 12, 2025 | 22.96 | 22.96 | 22.40 | 22.40 | 22.40 | -2.61% | 151,106 |
| Sep 11, 2025 | 24.40 | 24.40 | 23.00 | 23.00 | 23.00 | -5.74% | 111,688 |
| Sep 10, 2025 | 24.96 | 24.96 | 24.40 | 24.40 | 24.40 | -2.32% | 70,042 |
| Sep 9, 2025 | 25.40 | 25.40 | 24.98 | 24.98 | 24.98 | -0.08% | 39,930 |
| Sep 8, 2025 | 25.02 | 25.04 | 24.98 | 25.00 | 25.00 | -3.03% | 97,566 |
| Sep 5, 2025 | 25.00 | 25.80 | 25.00 | 25.78 | 25.78 | 4.88% | 179,098 |
| Sep 4, 2025 | 24.70 | 24.70 | 24.58 | 24.58 | 24.58 | -0.16% | 140,788 |
| Sep 3, 2025 | 25.14 | 25.14 | 24.62 | 24.62 | 24.62 | -0.57% | 130,368 |
| Sep 2, 2025 | 26.64 | 26.64 | 24.76 | 24.76 | 24.76 | -7.06% | 207,055 |
| Sep 1, 2025 | 26.06 | 26.80 | 26.06 | 26.64 | 26.64 | -0.67% | 184,049 |
| Aug 29, 2025 | 27.54 | 27.78 | 26.82 | 26.82 | 26.82 | -7.84% | 336,480 |
| Aug 28, 2025 | 28.98 | 30.00 | 28.98 | 29.10 | 29.10 | -7.62% | 381,674 |
| Aug 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -10.00% | 193,263 |
| Aug 26, 2025 | 34.16 | 36.50 | 34.16 | 35.00 | 35.00 | -7.75% | 206,370 |
| Aug 25, 2025 | 35.98 | 37.94 | 35.98 | 37.94 | 37.94 | 9.97% | 82,435 |
| Aug 22, 2025 | 34.80 | 34.80 | 34.50 | 34.50 | 34.50 | 0.82% | 29,300 |
| Aug 21, 2025 | 34.00 | 34.38 | 34.00 | 34.22 | 34.22 | 1.00% | 33,387 |
| Aug 20, 2025 | 33.68 | 33.88 | 33.68 | 33.88 | 33.88 | -0.35% | 30,728 |
| Aug 19, 2025 | 30.08 | 34.68 | 30.08 | 34.00 | 34.00 | 1.74% | 104,859 |
| Aug 18, 2025 | 33.82 | 33.82 | 32.56 | 33.42 | 33.42 | -2.28% | 58,994 |
| Aug 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 40,147 |
| Aug 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.23% | 52,886 |
| Aug 13, 2025 | 36.12 | 36.12 | 34.98 | 34.98 | 34.98 | -3.32% | 47,807 |
| Aug 12, 2025 | 37.88 | 37.88 | 36.00 | 36.18 | 36.18 | -4.49% | 23,240 |
| Aug 11, 2025 | 37.90 | 37.90 | 37.88 | 37.88 | 37.88 | -0.21% | 38,929 |
| Aug 8, 2025 | 38.00 | 38.00 | 36.00 | 37.96 | 37.96 | -0.11% | 44,371 |
| Aug 7, 2025 | 40.50 | 40.50 | 35.00 | 38.00 | 38.00 | 2.93% | 169,921 |
| Aug 6, 2025 | 34.56 | 36.92 | 34.56 | 36.92 | 36.92 | 2.96% | 130,014 |
| Aug 5, 2025 | 41.12 | 41.12 | 35.86 | 35.86 | 35.86 | -4.27% | 212,589 |
| Aug 4, 2025 | 32.58 | 37.46 | 32.58 | 37.46 | 37.46 | 9.98% | 178,728 |
| Aug 1, 2025 | 35.56 | 35.56 | 34.06 | 34.06 | 34.06 | -9.17% | 171,520 |
| Jul 31, 2025 | 38.02 | 38.02 | 37.50 | 37.50 | 37.50 | -6.67% | 174,062 |
| Jul 30, 2025 | 45.94 | 45.94 | 40.00 | 40.18 | 40.18 | -3.97% | 389,488 |