Sönmez Pamuklu Sanayii A.S. (IST:SNPAM)
Turkey · Delayed Price · Currency is TRY 20.30
+0.40 (2.01%)
Last updated: Aug 26, 2026, 1:55 PM GMT+3
IST:SNPAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.97 | 19.97 | 19.90 | 19.90 | 19.90 | - | 53,509 |
| Aug 24, 2026 | 20.36 | 20.36 | 19.33 | 19.90 | 19.90 | -1.87% | 42,966 |
| Aug 21, 2026 | 20.32 | 20.32 | 20.28 | 20.28 | 20.28 | -0.20% | 57,721 |
| Aug 20, 2026 | 20.46 | 20.46 | 20.02 | 20.32 | 20.32 | -0.68% | 19,541 |
| Aug 19, 2026 | 20.46 | 20.46 | 20.30 | 20.46 | 20.46 | 2.45% | 15,396 |
| Aug 18, 2026 | 20.32 | 20.32 | 19.97 | 19.97 | 19.97 | -0.65% | 16,088 |
| Aug 17, 2026 | 20.14 | 20.14 | 20.10 | 20.10 | 20.10 | 0.30% | 30,026 |
| Aug 14, 2026 | 20.02 | 20.04 | 18.90 | 20.04 | 20.04 | 0.91% | 24,458 |
| Aug 13, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.56% | 38,937 |
| Aug 12, 2026 | 19.42 | 19.75 | 19.42 | 19.75 | 19.75 | 1.70% | 34,203 |
| Aug 11, 2026 | 19.38 | 19.42 | 19.35 | 19.42 | 19.42 | -0.72% | 58,327 |
| Aug 10, 2026 | 19.68 | 19.68 | 19.56 | 19.56 | 19.56 | -0.71% | 66,801 |
| Aug 7, 2026 | 19.13 | 19.70 | 19.13 | 19.70 | 19.70 | -3.24% | 88,947 |
| Aug 6, 2026 | 19.72 | 20.50 | 19.72 | 20.36 | 20.36 | -1.93% | 40,852 |
| Aug 5, 2026 | 19.00 | 20.76 | 19.00 | 20.76 | 20.76 | 9.90% | 135,481 |
| Aug 4, 2026 | 18.99 | 18.99 | 18.89 | 18.89 | 18.89 | -0.58% | 27,575 |
| Aug 3, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.05% | 18,709 |
| Jul 31, 2026 | 18.79 | 19.01 | 18.79 | 19.01 | 19.01 | 1.17% | 32,431 |
| Jul 30, 2026 | 18.94 | 18.94 | 18.79 | 18.79 | 18.79 | -0.79% | 16,518 |
| Jul 29, 2026 | 19.20 | 19.20 | 18.94 | 18.94 | 18.94 | -0.32% | 48,659 |
| Jul 28, 2026 | 19.67 | 19.67 | 19.00 | 19.00 | 19.00 | -3.41% | 58,459 |
| Jul 27, 2026 | 19.66 | 19.70 | 19.66 | 19.67 | 19.67 | -0.56% | 28,994 |
| Jul 24, 2026 | 20.00 | 20.00 | 19.78 | 19.78 | 19.78 | 1.33% | 20,613 |
| Jul 23, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.15% | 36,820 |
| Jul 22, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.05% | 28,955 |
| Jul 21, 2026 | 20.10 | 20.10 | 19.50 | 19.50 | 19.50 | -2.99% | 34,836 |
| Jul 20, 2026 | 20.10 | 20.10 | 20.00 | 20.10 | 20.10 | -0.10% | 25,079 |
| Jul 17, 2026 | 20.40 | 20.40 | 19.55 | 20.12 | 20.12 | -0.89% | 25,242 |
| Jul 16, 2026 | 20.00 | 20.40 | 20.00 | 20.30 | 20.30 | 2.53% | 22,693 |
| Jul 14, 2026 | 19.52 | 19.88 | 19.23 | 19.80 | 19.80 | 3.39% | 100,527 |
| Jul 13, 2026 | 20.66 | 20.66 | 18.60 | 19.15 | 19.15 | -7.31% | 137,121 |
| Jul 10, 2026 | 20.38 | 20.70 | 20.38 | 20.66 | 20.66 | 2.28% | 22,339 |
| Jul 9, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.94% | 18,097 |
| Jul 8, 2026 | 21.00 | 21.00 | 20.00 | 20.60 | 20.60 | -1.90% | 45,032 |
| Jul 7, 2026 | 20.90 | 21.06 | 20.90 | 21.00 | 21.00 | - | 16,958 |
| Jul 6, 2026 | 20.58 | 21.00 | 20.58 | 21.00 | 21.00 | - | 28,044 |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 13,322 |
| Jul 2, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 1.94% | 52,843 |
| Jul 1, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.68% | 44,129 |
| Jun 30, 2026 | 20.90 | 20.90 | 20.32 | 20.46 | 20.46 | -2.57% | 36,870 |
| Jun 29, 2026 | 21.20 | 21.20 | 20.80 | 21.00 | 21.00 | 0.77% | 55,154 |
| Jun 26, 2026 | 21.50 | 21.50 | 20.24 | 20.84 | 20.84 | -4.14% | 114,017 |
| Jun 25, 2026 | 22.02 | 22.02 | 21.74 | 21.74 | 21.74 | -0.64% | 35,932 |
| Jun 24, 2026 | 21.78 | 21.88 | 21.78 | 21.88 | 21.88 | 0.46% | 57,285 |
| Jun 23, 2026 | 21.64 | 21.80 | 21.64 | 21.78 | 21.78 | 0.65% | 26,106 |
| Jun 22, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -2.17% | 66,440 |
| Jun 19, 2026 | 22.00 | 22.22 | 22.00 | 22.12 | 22.12 | 0.73% | 60,671 |
| Jun 18, 2026 | 22.40 | 22.40 | 21.96 | 21.96 | 21.96 | -1.96% | 18,111 |
| Jun 17, 2026 | 21.72 | 22.52 | 21.72 | 22.40 | 22.40 | 5.16% | 37,892 |
| Jun 16, 2026 | 21.78 | 21.78 | 21.30 | 21.30 | 21.30 | -2.20% | 29,898 |