Sönmez Pamuklu Sanayii A.S. (IST:SNPAM)
Turkey · Delayed Price · Currency is TRY 24.76
-1.88 (-7.06%)
Last updated: Sep 2, 2025, 10:00 AM GMT+3
IST:SNPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.70 | 24.70 | 24.58 | 24.58 | - | -0.16% | - |
| Sep 3, 2025 | 25.14 | 25.14 | 24.62 | 24.62 | - | -0.57% | 130,368 |
| Sep 2, 2025 | 26.64 | 26.64 | 24.76 | 24.76 | - | -7.06% | 207,055 |
| Sep 1, 2025 | 26.06 | 26.80 | 26.06 | 26.64 | - | -0.67% | 184,049 |
| Aug 29, 2025 | 27.54 | 27.78 | 26.82 | 26.82 | - | -7.84% | 336,480 |
| Aug 28, 2025 | 28.98 | 30.00 | 28.98 | 29.10 | - | -7.62% | 381,674 |
| Aug 27, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | -10.00% | 193,263 |
| Aug 26, 2025 | 34.16 | 36.50 | 34.16 | 35.00 | - | -7.75% | 206,370 |
| Aug 25, 2025 | 35.98 | 37.94 | 35.98 | 37.94 | - | 9.97% | 82,435 |
| Aug 22, 2025 | 34.80 | 34.80 | 34.50 | 34.50 | - | 0.82% | 29,300 |
| Aug 21, 2025 | 34.00 | 34.38 | 34.00 | 34.22 | - | 1.00% | 33,387 |
| Aug 20, 2025 | 33.68 | 33.88 | 33.68 | 33.88 | - | -0.35% | 30,728 |
| Aug 19, 2025 | 30.08 | 34.68 | 30.08 | 34.00 | - | 1.74% | 104,859 |
| Aug 18, 2025 | 33.82 | 33.82 | 32.56 | 33.42 | - | -2.28% | 58,994 |
| Aug 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | - | 40,147 |
| Aug 14, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | - | -2.23% | 52,886 |
| Aug 13, 2025 | 36.12 | 36.12 | 34.98 | 34.98 | - | -3.32% | 47,807 |
| Aug 12, 2025 | 37.88 | 37.88 | 36.00 | 36.18 | - | -4.49% | 23,240 |
| Aug 11, 2025 | 37.90 | 37.90 | 37.88 | 37.88 | - | -0.21% | 38,929 |
| Aug 8, 2025 | 38.00 | 38.00 | 36.00 | 37.96 | - | -0.11% | 44,371 |
| Aug 7, 2025 | 40.50 | 40.50 | 35.00 | 38.00 | - | 2.93% | 169,921 |
| Aug 6, 2025 | 34.56 | 36.92 | 34.56 | 36.92 | - | 2.96% | 130,014 |
| Aug 5, 2025 | 41.12 | 41.12 | 35.86 | 35.86 | - | -4.27% | 212,589 |
| Aug 4, 2025 | 32.58 | 37.46 | 32.58 | 37.46 | - | 9.98% | 178,728 |
| Aug 1, 2025 | 35.56 | 35.56 | 34.06 | 34.06 | - | -9.17% | 171,520 |
| Jul 31, 2025 | 38.02 | 38.02 | 37.50 | 37.50 | - | -6.67% | 174,062 |
| Jul 30, 2025 | 45.94 | 45.94 | 40.00 | 40.18 | - | -3.97% | 389,488 |
| Jul 29, 2025 | 40.74 | 41.84 | 40.74 | 41.84 | - | 46.68% | 236,486 |
| Jul 28, 2025 | 28.53 | 28.53 | 28.42 | 28.53 | - | 9.91% | 1,352,021 |
| Jul 25, 2025 | 26.08 | 26.08 | 25.20 | 25.95 | - | 9.41% | 1,462,179 |
| Jul 24, 2025 | 20.15 | 23.72 | 20.15 | 23.72 | - | 10.00% | 799,431 |
| Jul 23, 2025 | 19.76 | 21.75 | 19.76 | 21.56 | - | 8.99% | 1,251,110 |
| Jul 22, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | - | 9.95% | 536,678 |
| Jul 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 9.94% | 218,456 |
| Jul 18, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | - | 10.00% | 114,352 |
| Jul 17, 2025 | 14.68 | 14.88 | 14.68 | 14.88 | - | 1.37% | 105,011 |
| Jul 16, 2025 | 15.13 | 15.13 | 14.68 | 14.68 | - | -1.27% | 64,664 |
| Jul 14, 2025 | 14.69 | 14.88 | 14.69 | 14.87 | - | 1.12% | 70,235 |
| Jul 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -2.83% | 129,594 |
| Jul 10, 2025 | 14.88 | 15.13 | 14.88 | 15.13 | - | 1.70% | 115,003 |
| Jul 9, 2025 | 14.50 | 14.88 | 14.50 | 14.88 | - | 1.72% | 75,551 |
| Jul 8, 2025 | 14.88 | 14.88 | 14.53 | 14.63 | - | -3.34% | 60,937 |
| Jul 7, 2025 | 15.39 | 15.39 | 15.13 | 15.13 | - | 3.28% | 112,449 |
| Jul 4, 2025 | 14.63 | 14.65 | 14.63 | 14.65 | - | -0.18% | 40,311 |
| Jul 3, 2025 | 14.36 | 14.68 | 14.36 | 14.68 | - | 2.65% | 80,416 |
| Jul 2, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | - | -1.39% | 97,164 |
| Jul 1, 2025 | 14.74 | 14.74 | 14.50 | 14.50 | - | -1.63% | 97,089 |
| Jun 30, 2025 | 14.31 | 14.75 | 14.31 | 14.74 | - | 0.78% | 54,228 |
| Jun 27, 2025 | 14.74 | 14.74 | 14.50 | 14.63 | - | -2.36% | 83,025 |
| Jun 26, 2025 | 14.73 | 14.98 | 14.73 | 14.98 | - | 1.71% | 117,532 |