Skip to main content
Sönmez Pamuklu Sanayii A.S. (IST:SNPAM)
Turkey flag Turkey · Delayed Price · Currency is TRY
21.50
0.00 (0.00%)
At close: Dec 5, 2025

IST:SNPAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.5021.5021.4621.5021.50-51,041
Dec 4, 202522.1222.1221.4621.5021.50-2.80%67,324
Dec 3, 202522.1222.2022.1222.1222.120.64%59,620
Dec 2, 202522.5022.5021.9821.9821.98-2.31%53,344
Dec 1, 202521.8422.5021.8422.5022.503.02%72,791
Nov 28, 202522.2222.2221.8421.8421.84-1.71%55,815
Nov 27, 202522.6022.6022.2222.2222.22-1.68%55,403
Nov 26, 202522.6622.6622.1022.6022.60-1.31%52,392
Nov 25, 202523.0023.0022.8822.9022.90-0.43%77,120
Nov 24, 202523.6023.6022.6023.0023.00-2.71%71,888
Nov 21, 202523.6423.6423.6023.6423.640.42%46,064
Nov 20, 202523.8223.8223.5423.5423.54-1.09%61,279
Nov 19, 202523.4024.0023.4023.8023.801.28%54,924
Nov 18, 202523.3623.5023.3623.5023.502.09%59,923
Nov 17, 202524.0824.0823.0223.0223.020.17%64,957
Nov 14, 202523.6223.6222.9822.9822.98-2.71%63,491
Nov 13, 202523.6223.6223.6223.6223.62-1.50%69,802
Nov 12, 202524.6224.6223.9823.9823.98-2.60%48,311
Nov 11, 202525.5225.5224.1624.6224.62-4.13%97,209
Nov 10, 202525.7025.7025.6225.6825.68-0.39%95,939
Nov 7, 202525.9025.9025.7825.7825.78-0.77%75,536
Nov 6, 202526.0026.0025.9825.9825.98-0.08%106,123
Nov 5, 202525.8026.0025.3026.0026.00-0.08%167,692
Nov 4, 202526.7026.7026.0226.0226.021.96%358,694
Nov 3, 202524.1225.5224.1225.5225.522.65%145,623
Oct 31, 202524.9424.9624.8624.8624.866.70%232,613
Oct 30, 202523.2023.3023.2023.3023.300.87%81,171
Oct 28, 202523.0423.1023.0423.1023.10-1.87%67,474
Oct 27, 202523.4823.5423.4823.5423.54-1.09%62,049
Oct 24, 202523.0623.9023.0623.8023.803.12%90,582
Oct 23, 202523.1223.5023.0023.0823.08-0.09%86,820
Oct 22, 202523.2623.2623.0023.1023.10-0.69%64,770
Oct 21, 202524.3624.3623.2623.2623.26-2.68%104,408
Oct 20, 202524.7824.7823.6823.9023.90-3.55%79,659
Oct 17, 202525.1025.1024.5024.7824.78-2.82%111,827
Oct 16, 202526.0026.0024.9025.5025.502.82%219,546
Oct 15, 202523.7224.8023.7224.8024.804.73%192,735
Oct 14, 202523.7023.7023.6823.6823.68-0.08%72,889
Oct 13, 202523.7623.7823.7023.7023.70-2.55%73,221
Oct 10, 202523.3624.7823.3624.3224.324.11%116,651
Oct 9, 202524.6824.6823.3623.3623.36-3.15%114,472
Oct 8, 202523.9824.5223.9824.1224.123.08%167,477
Oct 7, 202522.8623.4422.8623.4023.404.09%121,127
Oct 6, 202523.1023.1022.4822.4822.48-2.35%196,961
Oct 3, 202523.0023.0222.9823.0223.020.70%92,493
Oct 2, 202523.4823.4822.8022.8622.860.62%87,223
Oct 1, 202522.3222.7222.3022.7222.721.79%143,817
Sep 30, 202522.3622.3622.3222.3222.32-0.36%106,359
Sep 29, 202522.6822.6822.4022.4022.40-1.75%117,063
Sep 26, 202523.4823.4822.8022.8022.80-2.90%103,268
Sep 25, 202524.0024.0023.4823.4823.48-0.09%58,174
Sep 24, 202523.6623.7023.5023.5023.50-0.68%216,001
Sep 23, 202524.6824.6823.6623.6623.66-4.21%121,950
Sep 22, 202524.8824.8824.7024.7024.702.92%173,125
Sep 19, 202523.8024.0023.8024.0024.00-84,411
Sep 18, 202523.9024.3023.9024.0024.000.42%136,929
Sep 17, 202523.7424.0023.7423.9023.901.70%118,186
Sep 16, 202523.7023.7023.3823.5023.50-1.26%189,814
Sep 15, 202522.5023.9022.5023.8023.806.25%93,542
Sep 12, 202522.9622.9622.4022.4022.40-2.61%151,106
Sep 11, 202524.4024.4023.0023.0023.00-5.74%111,688
Sep 10, 202524.9624.9624.4024.4024.40-2.32%70,042
Sep 9, 202525.4025.4024.9824.9824.98-0.08%39,930
Sep 8, 202525.0225.0424.9825.0025.00-3.03%97,566
Sep 5, 202525.0025.8025.0025.7825.784.88%179,098
Sep 4, 202524.7024.7024.5824.5824.58-0.16%140,788
Sep 3, 202525.1425.1424.6224.6224.62-0.57%130,368
Sep 2, 202526.6426.6424.7624.7624.76-7.06%207,055
Sep 1, 202526.0626.8026.0626.6426.64-0.67%184,049
Aug 29, 202527.5427.7826.8226.8226.82-7.84%336,480
Aug 28, 202528.9830.0028.9829.1029.10-7.62%381,674
Aug 27, 202531.5031.5031.5031.5031.50-10.00%193,263
Aug 26, 202534.1636.5034.1635.0035.00-7.75%206,370
Aug 25, 202535.9837.9435.9837.9437.949.97%82,435
Aug 22, 202534.8034.8034.5034.5034.500.82%29,300
Aug 21, 202534.0034.3834.0034.2234.221.00%33,387
Aug 20, 202533.6833.8833.6833.8833.88-0.35%30,728
Aug 19, 202530.0834.6830.0834.0034.001.74%104,859
Aug 18, 202533.8233.8232.5633.4233.42-2.28%58,994
Aug 15, 202534.2034.2034.2034.2034.20-40,147
Aug 14, 202534.2034.2034.2034.2034.20-2.23%52,886
Aug 13, 202536.1236.1234.9834.9834.98-3.32%47,807
Aug 12, 202537.8837.8836.0036.1836.18-4.49%23,240
Aug 11, 202537.9037.9037.8837.8837.88-0.21%38,929
Aug 8, 202538.0038.0036.0037.9637.96-0.11%44,371
Aug 7, 202540.5040.5035.0038.0038.002.93%169,921
Aug 6, 202534.5636.9234.5636.9236.922.96%130,014
Aug 5, 202541.1241.1235.8635.8635.86-4.27%212,589
Aug 4, 202532.5837.4632.5837.4637.469.98%178,728
Aug 1, 202535.5635.5634.0634.0634.06-9.17%171,520
Jul 31, 202538.0238.0237.5037.5037.50-6.67%174,062
Jul 30, 202545.9445.9440.0040.1840.18-3.97%389,488
Jul 29, 202540.7441.8440.7441.8441.84-26.01%236,486
Jul 28, 202556.5556.5556.3556.5528.539.91%681,987
Jul 25, 202551.7051.7049.9551.4525.959.41%737,553
Jul 24, 202539.9547.0339.9547.0323.7210.00%403,249
Jul 23, 202539.1843.1339.1842.7521.568.99%631,085
Jul 22, 202539.2339.2339.2339.2319.799.95%270,711
Jul 21, 202535.6835.6835.6835.6818.009.94%110,193
Jul 18, 202532.4532.4532.4532.4516.3710.00%57,681