Sönmez Pamuklu Sanayii A.S. (IST:SNPAM)
Turkey · Delayed Price · Currency is TRY 22.94
-1.06 (-4.42%)
Last updated: Mar 2, 2026, 1:55 PM GMT+3
IST:SNPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.68 | 24.00 | 23.68 | 24.00 | 24.00 | 0.33% | 99,282 |
| Feb 26, 2026 | 23.10 | 23.92 | 22.00 | 23.92 | 23.92 | 3.10% | 112,427 |
| Feb 25, 2026 | 23.50 | 23.50 | 22.56 | 23.20 | 23.20 | -1.28% | 58,017 |
| Feb 24, 2026 | 23.88 | 23.88 | 23.50 | 23.50 | 23.50 | -1.84% | 42,114 |
| Feb 23, 2026 | 23.80 | 23.94 | 23.80 | 23.94 | 23.94 | 0.59% | 74,640 |
| Feb 20, 2026 | 23.40 | 25.40 | 23.40 | 23.80 | 23.80 | 1.19% | 94,365 |
| Feb 19, 2026 | 24.18 | 24.18 | 23.52 | 23.52 | 23.52 | -2.73% | 58,695 |
| Feb 18, 2026 | 24.90 | 25.00 | 23.76 | 24.18 | 24.18 | -2.11% | 55,105 |
| Feb 17, 2026 | 24.48 | 24.70 | 24.48 | 24.70 | 24.70 | 2.75% | 45,726 |
| Feb 16, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.41% | 94,603 |
| Feb 13, 2026 | 24.16 | 24.16 | 24.14 | 24.14 | 24.14 | -0.08% | 42,697 |
| Feb 12, 2026 | 23.98 | 24.16 | 23.98 | 24.16 | 24.16 | 1.51% | 47,257 |
| Feb 11, 2026 | 24.28 | 24.28 | 23.74 | 23.80 | 23.80 | -2.22% | 40,760 |
| Feb 10, 2026 | 24.50 | 24.50 | 23.98 | 24.34 | 24.34 | 0.75% | 53,267 |
| Feb 9, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.67% | 39,030 |
| Feb 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 46,226 |
| Feb 5, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -3.61% | 45,651 |
| Feb 4, 2026 | 25.56 | 25.56 | 23.62 | 24.90 | 24.90 | 5.60% | 118,133 |
| Feb 3, 2026 | 23.80 | 23.80 | 23.56 | 23.58 | 23.58 | -1.17% | 73,891 |
| Feb 2, 2026 | 23.86 | 23.98 | 23.86 | 23.86 | 23.86 | 0.85% | 89,461 |
| Jan 30, 2026 | 23.96 | 23.96 | 23.02 | 23.66 | 23.66 | -1.25% | 37,145 |
| Jan 29, 2026 | 23.68 | 24.00 | 23.68 | 23.96 | 23.96 | 1.61% | 115,870 |
| Jan 28, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.51% | 128,555 |
| Jan 27, 2026 | 23.98 | 23.98 | 23.16 | 23.46 | 23.46 | -2.17% | 113,105 |
| Jan 26, 2026 | 24.68 | 24.68 | 23.98 | 23.98 | 23.98 | -3.31% | 87,474 |
| Jan 23, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.72% | 49,909 |
| Jan 22, 2026 | 25.00 | 25.00 | 24.78 | 24.98 | 24.98 | 0.48% | 24,478 |
| Jan 21, 2026 | 25.18 | 25.18 | 24.86 | 24.86 | 24.86 | -2.13% | 51,415 |
| Jan 20, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | -2.31% | 68,437 |
| Jan 19, 2026 | 26.24 | 26.24 | 26.00 | 26.00 | 26.00 | -0.91% | 56,458 |
| Jan 16, 2026 | 26.02 | 26.24 | 26.02 | 26.24 | 26.24 | 0.85% | 87,889 |
| Jan 15, 2026 | 25.42 | 26.02 | 25.42 | 26.02 | 26.02 | 0.15% | 83,465 |
| Jan 14, 2026 | 26.70 | 26.70 | 25.98 | 25.98 | 25.98 | -0.08% | 47,977 |
| Jan 13, 2026 | 26.20 | 26.20 | 25.32 | 26.00 | 26.00 | -0.76% | 66,843 |
| Jan 12, 2026 | 27.00 | 27.00 | 26.20 | 26.20 | 26.20 | -2.09% | 107,164 |
| Jan 9, 2026 | 27.04 | 27.04 | 26.76 | 26.76 | 26.76 | 2.92% | 78,576 |
| Jan 8, 2026 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 5.26% | 69,574 |
| Jan 7, 2026 | 24.44 | 24.70 | 24.44 | 24.70 | 24.70 | -3.29% | 88,781 |
| Jan 6, 2026 | 26.34 | 26.34 | 24.04 | 25.54 | 25.54 | -4.34% | 95,490 |
| Jan 5, 2026 | 26.76 | 26.78 | 26.70 | 26.70 | 26.70 | -0.22% | 135,870 |
| Jan 2, 2026 | 25.50 | 26.76 | 25.50 | 26.76 | 26.76 | 9.94% | 179,502 |
| Dec 31, 2025 | 23.34 | 24.34 | 23.34 | 24.34 | 24.34 | 4.46% | 80,215 |
| Dec 30, 2025 | 23.70 | 23.70 | 23.22 | 23.30 | 23.30 | -1.69% | 73,208 |
| Dec 29, 2025 | 24.02 | 24.10 | 23.52 | 23.70 | 23.70 | 1.37% | 110,601 |
| Dec 26, 2025 | 23.00 | 23.38 | 23.00 | 23.38 | 23.38 | 3.91% | 81,215 |
| Dec 25, 2025 | 22.48 | 22.50 | 22.48 | 22.50 | 22.50 | 0.63% | 78,567 |
| Dec 24, 2025 | 22.50 | 22.88 | 21.80 | 22.36 | 22.36 | 2.57% | 183,095 |
| Dec 23, 2025 | 22.30 | 22.30 | 21.50 | 21.80 | 21.80 | -2.24% | 40,478 |
| Dec 22, 2025 | 22.36 | 22.36 | 22.30 | 22.30 | 22.30 | -0.36% | 195,005 |
| Dec 19, 2025 | 22.40 | 22.40 | 22.34 | 22.38 | 22.38 | -0.80% | 115,956 |