Sönmez Pamuklu Sanayii A.S. (IST:SNPAM)
Turkey · Delayed Price · Currency is TRY 21.00
+0.30 (1.45%)
Last updated: Apr 14, 2026, 1:55 PM GMT+3
IST:SNPAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 20.88 | 20.88 | 20.70 | 20.70 | 20.70 | -1.43% | 45,110 |
| Apr 10, 2026 | 20.74 | 21.00 | 20.74 | 21.00 | 21.00 | 1.25% | 87,013 |
| Apr 9, 2026 | 20.72 | 20.74 | 20.72 | 20.74 | 20.74 | -1.52% | 34,299 |
| Apr 8, 2026 | 20.90 | 21.22 | 20.90 | 21.06 | 21.06 | 1.74% | 49,333 |
| Apr 7, 2026 | 21.10 | 21.10 | 20.70 | 20.70 | 20.70 | -2.27% | 52,067 |
| Apr 6, 2026 | 20.94 | 21.18 | 20.94 | 21.18 | 21.18 | 1.15% | 45,118 |
| Apr 3, 2026 | 21.00 | 21.00 | 20.94 | 20.94 | 20.94 | -0.76% | 43,625 |
| Apr 2, 2026 | 21.10 | 21.26 | 21.10 | 21.10 | 21.10 | -2.04% | 31,196 |
| Apr 1, 2026 | 20.88 | 21.64 | 20.88 | 21.54 | 21.54 | 3.16% | 63,208 |
| Mar 31, 2026 | 20.20 | 20.88 | 20.18 | 20.88 | 20.88 | 0.38% | 76,290 |
| Mar 30, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | 47,967 |
| Mar 27, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 0.19% | 48,442 |
| Mar 26, 2026 | 21.04 | 21.04 | 20.96 | 20.96 | 20.96 | -0.38% | 33,331 |
| Mar 25, 2026 | 21.20 | 21.20 | 20.52 | 21.04 | 21.04 | -0.28% | 36,116 |
| Mar 24, 2026 | 21.18 | 21.18 | 21.10 | 21.10 | 21.10 | 0.09% | 42,435 |
| Mar 23, 2026 | 21.08 | 21.08 | 21.06 | 21.08 | 21.08 | -1.68% | 84,799 |
| Mar 19, 2026 | 21.40 | 21.44 | 21.40 | 21.44 | 21.44 | 0.56% | 18,637 |
| Mar 18, 2026 | 21.32 | 21.32 | 21.30 | 21.32 | 21.32 | 0.09% | 22,430 |
| Mar 17, 2026 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 0.95% | 30,792 |
| Mar 16, 2026 | 21.14 | 21.14 | 21.10 | 21.10 | 21.10 | -2.68% | 74,767 |
| Mar 13, 2026 | 22.00 | 22.00 | 21.68 | 21.68 | 21.68 | -1.45% | 55,159 |
| Mar 12, 2026 | 22.12 | 22.12 | 22.00 | 22.00 | 22.00 | -0.18% | 38,295 |
| Mar 11, 2026 | 22.34 | 22.34 | 22.04 | 22.04 | 22.04 | -1.43% | 33,220 |
| Mar 10, 2026 | 22.00 | 22.50 | 22.00 | 22.36 | 22.36 | 1.64% | 39,755 |
| Mar 9, 2026 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | - | 52,808 |
| Mar 6, 2026 | 22.22 | 22.22 | 21.96 | 22.00 | 22.00 | -1.70% | 38,156 |
| Mar 5, 2026 | 22.04 | 22.50 | 22.04 | 22.38 | 22.38 | 2.85% | 53,251 |
| Mar 4, 2026 | 22.02 | 22.02 | 21.76 | 21.76 | 21.76 | -0.91% | 111,482 |
| Mar 3, 2026 | 21.66 | 22.08 | 21.66 | 21.96 | 21.96 | -5.51% | 97,909 |
| Mar 2, 2026 | 21.62 | 23.24 | 21.62 | 23.24 | 23.24 | -3.17% | 69,853 |
| 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 |