Sönmez Filament Sentetik Iplik ve Elyaf Sanayi A.S. (IST:SONME)
Turkey
· Delayed Price · Currency is TRY 153.40
+7.60 (5.21%)
Last updated: Mar 9, 2026, 3:58 PM GMT+3
IST:SONME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 145.90 | 149.10 | 142.50 | 145.80 | 145.80 | -0.82% | 20,274 |
| Mar 5, 2026 | 141.70 | 148.70 | 141.00 | 147.00 | 147.00 | 4.33% | 39,890 |
| Mar 4, 2026 | 141.40 | 141.70 | 138.00 | 140.90 | 140.90 | -0.07% | 26,080 |
| Mar 3, 2026 | 138.50 | 143.90 | 136.00 | 141.00 | 141.00 | -1.26% | 24,881 |
| Mar 2, 2026 | 138.60 | 147.90 | 138.60 | 142.80 | 142.80 | -7.27% | 48,525 |
| Feb 27, 2026 | 154.60 | 158.10 | 152.00 | 154.00 | 154.00 | 0.72% | 30,024 |
| Feb 26, 2026 | 146.80 | 153.30 | 145.00 | 152.90 | 152.90 | 5.09% | 33,098 |
| Feb 25, 2026 | 151.00 | 151.00 | 144.60 | 145.50 | 145.50 | -3.00% | 34,463 |
| Feb 24, 2026 | 150.50 | 150.80 | 148.40 | 150.00 | 150.00 | -0.53% | 24,887 |
| Feb 23, 2026 | 151.30 | 152.10 | 148.50 | 150.80 | 150.80 | -0.13% | 21,729 |
| Feb 20, 2026 | 152.40 | 152.40 | 148.20 | 151.00 | 151.00 | 0.20% | 30,665 |
| Feb 19, 2026 | 156.90 | 156.90 | 149.10 | 150.70 | 150.70 | -3.40% | 40,773 |
| Feb 18, 2026 | 158.70 | 160.00 | 155.10 | 156.00 | 156.00 | -1.70% | 49,965 |
| Feb 17, 2026 | 157.20 | 160.00 | 155.10 | 158.70 | 158.70 | 1.99% | 41,269 |
| Feb 16, 2026 | 159.70 | 160.00 | 154.60 | 155.60 | 155.60 | -1.77% | 70,018 |
| Feb 13, 2026 | 163.90 | 163.90 | 157.70 | 158.40 | 158.40 | -2.52% | 33,596 |
| Feb 12, 2026 | 157.60 | 164.80 | 155.40 | 162.50 | 162.50 | 4.77% | 56,784 |
| Feb 11, 2026 | 152.40 | 156.50 | 152.40 | 155.10 | 155.10 | 0.19% | 44,501 |
| Feb 10, 2026 | 157.60 | 157.80 | 154.00 | 154.80 | 154.80 | -0.83% | 46,869 |
| Feb 9, 2026 | 155.00 | 157.60 | 154.80 | 156.10 | 156.10 | 0.64% | 45,260 |
| Feb 6, 2026 | 156.10 | 157.90 | 154.00 | 155.10 | 155.10 | -0.64% | 35,202 |
| Feb 5, 2026 | 162.50 | 162.80 | 156.10 | 156.10 | 156.10 | -2.68% | 49,668 |
| Feb 4, 2026 | 159.10 | 163.50 | 157.30 | 160.40 | 160.40 | 0.82% | 43,819 |
| Feb 3, 2026 | 158.80 | 162.70 | 155.00 | 159.10 | 159.10 | 0.44% | 35,149 |
| Feb 2, 2026 | 157.20 | 160.80 | 151.50 | 158.40 | 158.40 | -0.31% | 56,173 |
| Jan 30, 2026 | 163.20 | 164.00 | 158.10 | 158.90 | 158.90 | -2.63% | 60,651 |
| Jan 29, 2026 | 165.00 | 169.30 | 162.30 | 163.20 | 163.20 | -0.67% | 62,615 |
| Jan 28, 2026 | 168.90 | 171.40 | 163.30 | 164.30 | 164.30 | -2.03% | 59,560 |
| Jan 27, 2026 | 169.00 | 171.90 | 167.70 | 167.70 | 167.70 | -1.87% | 36,991 |
| Jan 26, 2026 | 171.80 | 172.00 | 167.90 | 170.90 | 170.90 | -1.56% | 49,207 |
| Jan 23, 2026 | 173.00 | 173.80 | 170.10 | 173.60 | 173.60 | -0.17% | 41,372 |
| Jan 22, 2026 | 171.60 | 177.90 | 170.70 | 173.90 | 173.90 | -1.19% | 52,378 |
| Jan 21, 2026 | 169.50 | 184.00 | 167.10 | 176.00 | 176.00 | 3.83% | 78,553 |
| Jan 20, 2026 | 166.20 | 174.50 | 165.10 | 169.50 | 169.50 | 1.38% | 58,188 |
| Jan 19, 2026 | 168.40 | 171.90 | 162.80 | 167.20 | 167.20 | -0.83% | 76,987 |
| Jan 16, 2026 | 170.10 | 178.00 | 167.70 | 168.60 | 168.60 | -3.10% | 105,276 |
| Jan 15, 2026 | 167.00 | 184.40 | 160.00 | 174.00 | 174.00 | -0.17% | 109,578 |
| Jan 14, 2026 | 181.50 | 184.50 | 174.30 | 174.30 | 174.30 | -3.97% | 79,982 |
| Jan 13, 2026 | 182.10 | 186.50 | 177.70 | 181.50 | 181.50 | -0.55% | 69,980 |
| Jan 12, 2026 | 192.00 | 192.50 | 182.00 | 182.50 | 182.50 | -6.36% | 123,790 |
| Jan 9, 2026 | 194.80 | 200.00 | 183.50 | 194.90 | 194.90 | 2.42% | 174,288 |
| Jan 8, 2026 | 170.30 | 190.30 | 170.10 | 190.30 | 190.30 | 10.00% | 158,553 |
| Jan 7, 2026 | 172.70 | 175.00 | 164.10 | 173.00 | 173.00 | 0.17% | 84,292 |
| Jan 6, 2026 | 177.00 | 182.20 | 168.20 | 172.70 | 172.70 | -2.43% | 102,232 |
| Jan 5, 2026 | 185.00 | 194.90 | 177.00 | 177.00 | 177.00 | -3.07% | 124,974 |
| Jan 2, 2026 | 179.90 | 185.90 | 171.00 | 182.60 | 182.60 | 5.06% | 171,281 |
| Dec 31, 2025 | 158.00 | 173.80 | 153.50 | 173.80 | 173.80 | 10.00% | 174,993 |
| Dec 30, 2025 | 147.10 | 164.90 | 146.50 | 158.00 | 158.00 | 5.33% | 79,280 |
| Dec 29, 2025 | 161.10 | 161.10 | 150.00 | 150.00 | 150.00 | -7.81% | 58,238 |
| Dec 26, 2025 | 161.10 | 170.00 | 155.10 | 162.70 | 162.70 | -0.79% | 77,235 |
| Dec 25, 2025 | 149.00 | 164.60 | 145.20 | 164.00 | 164.00 | 8.18% | 86,922 |
| Dec 24, 2025 | 141.40 | 155.00 | 139.80 | 151.60 | 151.60 | 7.21% | 98,847 |
| Dec 23, 2025 | 144.10 | 145.50 | 140.10 | 141.40 | 141.40 | -1.87% | 28,385 |
| Dec 22, 2025 | 145.50 | 147.70 | 141.00 | 144.10 | 144.10 | 0.42% | 29,735 |
| Dec 19, 2025 | 141.00 | 144.60 | 139.30 | 143.50 | 143.50 | 1.77% | 30,666 |
| Dec 18, 2025 | 142.00 | 144.70 | 138.10 | 141.00 | 141.00 | -0.70% | 36,215 |
| Dec 17, 2025 | 146.10 | 147.90 | 142.00 | 142.00 | 142.00 | -2.81% | 28,699 |
| Dec 16, 2025 | 144.00 | 147.10 | 141.70 | 146.10 | 146.10 | 0.27% | 21,952 |
| Dec 15, 2025 | 148.50 | 150.00 | 144.00 | 145.70 | 145.70 | -1.55% | 36,157 |
| Dec 12, 2025 | 149.80 | 150.30 | 146.00 | 148.00 | 148.00 | -1.33% | 38,672 |
| Dec 11, 2025 | 138.10 | 153.00 | 138.10 | 150.00 | 150.00 | 5.78% | 65,775 |
| Dec 10, 2025 | 147.00 | 147.00 | 141.00 | 141.80 | 141.80 | -3.93% | 50,367 |
| Dec 9, 2025 | 145.40 | 149.70 | 145.40 | 147.60 | 147.60 | 1.51% | 33,701 |
| Dec 8, 2025 | 141.00 | 149.00 | 140.00 | 145.40 | 145.40 | 4.23% | 52,518 |
| Dec 5, 2025 | 137.10 | 139.60 | 136.00 | 139.50 | 139.50 | 1.75% | 23,724 |
| Dec 4, 2025 | 138.80 | 138.80 | 136.10 | 137.10 | 137.10 | -1.22% | 20,032 |
| Dec 3, 2025 | 141.00 | 141.00 | 137.90 | 138.80 | 138.80 | 0.65% | 22,764 |
| Dec 2, 2025 | 137.00 | 138.50 | 135.40 | 137.90 | 137.90 | 0.66% | 25,439 |
| Dec 1, 2025 | 136.10 | 139.30 | 135.20 | 137.00 | 137.00 | 0.66% | 29,794 |
| Nov 28, 2025 | 137.00 | 138.80 | 136.00 | 136.10 | 136.10 | -1.95% | 32,417 |
| Nov 27, 2025 | 135.50 | 144.00 | 134.80 | 138.80 | 138.80 | 1.54% | 50,586 |
| Nov 26, 2025 | 139.40 | 139.40 | 135.00 | 136.70 | 136.70 | -2.84% | 36,538 |
| Nov 25, 2025 | 147.40 | 147.40 | 136.10 | 140.70 | 140.70 | -4.61% | 64,865 |
| Nov 24, 2025 | 146.90 | 151.20 | 144.10 | 147.50 | 147.50 | - | 50,258 |
| Nov 21, 2025 | 140.00 | 148.00 | 139.90 | 147.50 | 147.50 | 5.21% | 72,031 |
| Nov 20, 2025 | 140.40 | 143.80 | 136.50 | 140.20 | 140.20 | -0.64% | 42,155 |
| Nov 19, 2025 | 142.80 | 144.50 | 140.00 | 141.10 | 141.10 | -1.19% | 43,865 |
| Nov 18, 2025 | 147.30 | 147.30 | 142.60 | 142.80 | 142.80 | -3.51% | 69,378 |
| Nov 17, 2025 | 146.20 | 150.70 | 142.20 | 148.00 | 148.00 | 0.68% | 79,119 |
| Nov 14, 2025 | 146.20 | 152.00 | 139.60 | 147.00 | 147.00 | 0.55% | 78,900 |
| Nov 13, 2025 | 157.00 | 157.80 | 144.30 | 146.20 | 146.20 | -8.80% | 86,967 |
| Nov 12, 2025 | 154.50 | 165.20 | 148.50 | 160.30 | 160.30 | -2.85% | 126,518 |
| Nov 11, 2025 | 168.60 | 170.50 | 151.80 | 165.00 | 165.00 | -2.14% | 185,157 |
| Nov 10, 2025 | 155.00 | 168.70 | 148.50 | 168.60 | 168.60 | 9.91% | 258,588 |
| Nov 7, 2025 | 141.00 | 153.40 | 138.20 | 153.40 | 153.40 | 9.96% | 209,703 |
| Nov 6, 2025 | 138.40 | 141.00 | 137.20 | 139.50 | 139.50 | 0.79% | 43,943 |
| Nov 5, 2025 | 137.20 | 140.50 | 134.90 | 138.40 | 138.40 | 0.58% | 39,509 |
| Nov 4, 2025 | 137.90 | 140.30 | 135.00 | 137.60 | 137.60 | -0.36% | 77,948 |
| Nov 3, 2025 | 135.70 | 142.00 | 131.80 | 138.10 | 138.10 | 3.06% | 73,846 |
| Oct 31, 2025 | 138.70 | 138.70 | 133.20 | 134.00 | 134.00 | -3.60% | 50,377 |
| Oct 30, 2025 | 142.00 | 142.00 | 136.90 | 139.00 | 139.00 | -2.04% | 67,438 |
| Oct 28, 2025 | 140.80 | 143.60 | 139.10 | 141.90 | 141.90 | 2.01% | 25,101 |
| Oct 27, 2025 | 130.90 | 142.40 | 129.90 | 139.10 | 139.10 | 6.18% | 72,472 |
| Oct 24, 2025 | 126.70 | 131.00 | 126.70 | 131.00 | 131.00 | 3.48% | 29,727 |
| Oct 23, 2025 | 128.60 | 128.80 | 126.60 | 126.60 | 126.60 | -2.09% | 17,948 |
| Oct 22, 2025 | 129.70 | 130.80 | 127.60 | 129.30 | 129.30 | -0.31% | 20,901 |
| Oct 21, 2025 | 131.60 | 133.00 | 128.40 | 129.70 | 129.70 | -1.52% | 56,834 |
| Oct 20, 2025 | 131.20 | 133.00 | 129.60 | 131.70 | 131.70 | 0.38% | 28,715 |
| Oct 17, 2025 | 130.80 | 134.00 | 127.00 | 131.20 | 131.20 | 0.31% | 35,276 |
| Oct 16, 2025 | 132.90 | 137.00 | 130.80 | 130.80 | 130.80 | -1.58% | 28,203 |