Sönmez Pamuklu Sanayii A.S. (SNPAM.IS)
Istanbul - Istanbul Delayed price. Currency in TRY
Add to watchlist
At close: 06:08PM TRT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TRYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 81.30 | 82.00 | 81.30 | 82.00 | 82.00 | 31,069 |
| 27 Jun 2024 | 79.90 | 81.00 | 79.00 | 81.00 | 81.00 | 46,111 |
| 26 Jun 2024 | 80.60 | 82.50 | 80.60 | 81.55 | 81.55 | 26,118 |
| 25 Jun 2024 | 84.75 | 84.75 | 83.50 | 83.50 | 83.50 | 23,231 |
| 24 Jun 2024 | 87.75 | 87.75 | 84.95 | 84.95 | 84.95 | 22,169 |
| 21 Jun 2024 | 88.00 | 88.25 | 87.90 | 87.90 | 87.90 | 20,611 |
| 20 Jun 2024 | 86.00 | 86.00 | 85.00 | 85.50 | 85.50 | 38,933 |
| 14 Jun 2024 | 89.95 | 89.95 | 87.95 | 87.95 | 87.95 | 21,633 |
| 13 Jun 2024 | 84.95 | 87.95 | 84.95 | 87.95 | 87.95 | 23,183 |
| 12 Jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 35,453 |
| 11 Jun 2024 | 77.05 | 82.00 | 77.05 | 82.00 | 82.00 | 56,451 |
| 10 Jun 2024 | 83.50 | 83.50 | 80.70 | 80.70 | 80.70 | 33,193 |
| 07 Jun 2024 | 88.35 | 88.35 | 84.95 | 84.95 | 84.95 | 31,619 |
| 06 Jun 2024 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | 25,456 |
| 05 Jun 2024 | 89.60 | 89.60 | 86.55 | 88.20 | 88.20 | 36,432 |
| 04 Jun 2024 | 93.00 | 93.00 | 89.60 | 89.60 | 89.60 | 34,491 |
| 03 Jun 2024 | 90.00 | 90.00 | 87.20 | 88.50 | 88.50 | 46,078 |
| 31 May 2024 | 92.00 | 92.00 | 91.85 | 91.90 | 91.90 | 30,496 |
| 30 May 2024 | 91.25 | 93.00 | 91.25 | 93.00 | 93.00 | 28,084 |
| 29 May 2024 | 93.20 | 93.75 | 93.20 | 93.20 | 93.20 | 31,689 |
| 28 May 2024 | 92.80 | 97.80 | 92.80 | 97.70 | 97.70 | 51,100 |
| 27 May 2024 | 95.10 | 95.10 | 92.80 | 92.80 | 92.80 | 49,887 |
| 24 May 2024 | 99.90 | 99.90 | 99.65 | 99.65 | 99.65 | 37,914 |
| 23 May 2024 | 99.00 | 99.90 | 99.00 | 99.90 | 99.90 | 41,067 |
| 22 May 2024 | 102.70 | 102.80 | 102.70 | 102.70 | 102.70 | 60,603 |
| 21 May 2024 | 110.00 | 110.00 | 100.70 | 102.10 | 102.10 | 57,177 |
| 20 May 2024 | 104.00 | 109.80 | 104.00 | 109.80 | 109.80 | 51,359 |
| 17 May 2024 | 107.30 | 107.30 | 107.20 | 107.30 | 107.30 | 49,905 |
| 16 May 2024 | 114.40 | 115.90 | 111.50 | 111.50 | 111.50 | 57,403 |
| 15 May 2024 | 105.70 | 112.30 | 105.70 | 112.30 | 112.30 | 44,885 |
| 14 May 2024 | 105.00 | 105.00 | 103.80 | 104.10 | 104.10 | 49,622 |
| 13 May 2024 | 115.90 | 115.90 | 108.60 | 108.60 | 108.60 | 42,671 |
| 10 May 2024 | 108.70 | 116.00 | 108.70 | 116.00 | 116.00 | 87,343 |
| 09 May 2024 | 121.80 | 121.80 | 115.20 | 117.90 | 117.90 | 94,999 |
| 08 May 2024 | 110.30 | 121.30 | 110.30 | 121.30 | 121.30 | 107,019 |
| 07 May 2024 | 116.00 | 116.00 | 110.30 | 110.30 | 110.30 | 140,587 |
| 06 May 2024 | 119.90 | 119.90 | 118.70 | 118.70 | 118.70 | 347,080 |
| 03 May 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 107,381 |
| 02 May 2024 | 98.70 | 99.15 | 98.70 | 99.15 | 99.15 | 82,932 |
| 30 Apr 2024 | 92.25 | 92.25 | 90.15 | 90.15 | 90.15 | 70,104 |
| 29 Apr 2024 | 99.60 | 99.60 | 92.25 | 92.25 | 92.25 | 50,937 |
| 26 Apr 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 71,252 |
| 25 Apr 2024 | 110.90 | 110.90 | 104.50 | 104.50 | 104.50 | 154,179 |
| 24 Apr 2024 | 92.55 | 101.80 | 92.55 | 101.80 | 101.80 | 218,140 |
| 22 Apr 2024 | 86.75 | 92.60 | 86.75 | 92.55 | 92.55 | 69,304 |
| 19 Apr 2024 | 85.70 | 85.70 | 82.85 | 85.70 | 85.70 | 57,288 |
| 18 Apr 2024 | 85.65 | 86.85 | 85.65 | 86.85 | 86.85 | 61,472 |
| 17 Apr 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 76,667 |
| 16 Apr 2024 | 88.15 | 88.15 | 86.25 | 86.25 | 86.25 | 32,647 |
| 15 Apr 2024 | 87.00 | 87.75 | 87.00 | 87.75 | 87.75 | 73,496 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 61,523 |
| 05 Apr 2024 | 91.90 | 91.90 | 86.70 | 88.00 | 88.00 | 61,036 |
| 04 Apr 2024 | 86.55 | 91.90 | 86.55 | 91.90 | 91.90 | 88,811 |
| 03 Apr 2024 | 82.75 | 83.55 | 82.00 | 83.55 | 83.55 | 55,022 |
| 02 Apr 2024 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | 37,187 |
| 01 Apr 2024 | 88.30 | 88.30 | 85.00 | 85.00 | 85.00 | 39,217 |
| 29 Mar 2024 | 88.40 | 88.50 | 88.30 | 88.30 | 88.30 | 41,634 |
| 28 Mar 2024 | 86.75 | 88.00 | 86.75 | 88.00 | 88.00 | 41,063 |
| 27 Mar 2024 | 86.80 | 86.80 | 86.75 | 86.75 | 86.75 | 49,686 |
| 26 Mar 2024 | 89.50 | 89.50 | 86.80 | 86.80 | 86.80 | 46,329 |
| 25 Mar 2024 | 91.60 | 91.60 | 90.20 | 90.20 | 90.20 | 62,910 |
| 22 Mar 2024 | 91.10 | 92.00 | 91.10 | 92.00 | 92.00 | 45,651 |
| 21 Mar 2024 | 91.75 | 96.00 | 91.75 | 93.05 | 93.05 | 57,484 |
| 20 Mar 2024 | 97.35 | 97.35 | 96.00 | 96.00 | 96.00 | 80,435 |
| 19 Mar 2024 | 86.50 | 93.00 | 86.50 | 93.00 | 93.00 | 54,219 |
| 18 Mar 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 33,402 |
| 15 Mar 2024 | 91.00 | 91.00 | 86.10 | 91.00 | 91.00 | 59,104 |
| 14 Mar 2024 | 91.25 | 91.25 | 91.20 | 91.20 | 91.20 | 36,472 |
| 13 Mar 2024 | 94.35 | 94.35 | 90.70 | 91.25 | 91.25 | 46,915 |
| 12 Mar 2024 | 98.00 | 98.00 | 91.75 | 94.35 | 94.35 | 55,636 |
| 11 Mar 2024 | 98.80 | 98.80 | 98.70 | 98.70 | 98.70 | 81,691 |
| 08 Mar 2024 | 95.25 | 95.25 | 90.25 | 92.95 | 92.95 | 59,979 |
| 07 Mar 2024 | 95.20 | 95.25 | 95.20 | 95.25 | 95.25 | 75,893 |
| 06 Mar 2024 | 112.00 | 112.00 | 98.50 | 98.50 | 98.50 | 124,836 |
| 05 Mar 2024 | 105.20 | 105.70 | 105.20 | 105.70 | 105.70 | 129,527 |
| 04 Mar 2024 | 90.00 | 96.15 | 90.00 | 96.15 | 96.15 | 79,527 |
| 01 Mar 2024 | 87.45 | 87.45 | 87.35 | 87.45 | 87.45 | 65,754 |
| 29 Feb 2024 | 86.75 | 87.65 | 82.20 | 87.65 | 87.65 | 74,354 |
| 28 Feb 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | 71,025 |
| 27 Feb 2024 | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | 53,313 |
| 26 Feb 2024 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 70,814 |
| 23 Feb 2024 | 92.50 | 92.50 | 89.75 | 89.75 | 89.75 | 59,412 |
| 22 Feb 2024 | 88.90 | 91.55 | 88.90 | 91.55 | 91.55 | 77,010 |
| 21 Feb 2024 | 90.00 | 90.00 | 88.95 | 88.95 | 88.95 | 82,269 |
| 20 Feb 2024 | 93.75 | 93.75 | 92.00 | 92.00 | 92.00 | 54,309 |
| 19 Feb 2024 | 95.00 | 95.00 | 94.75 | 94.75 | 94.75 | 63,722 |
| 16 Feb 2024 | 97.00 | 97.00 | 96.05 | 96.05 | 96.05 | 53,940 |
| 15 Feb 2024 | 95.20 | 96.60 | 95.20 | 96.60 | 96.60 | 44,917 |
| 14 Feb 2024 | 97.90 | 97.90 | 94.50 | 95.20 | 95.20 | 48,623 |
| 13 Feb 2024 | 93.35 | 100.00 | 93.35 | 99.90 | 99.90 | 75,880 |
| 12 Feb 2024 | 101.00 | 101.00 | 100.70 | 100.70 | 100.70 | 58,764 |
| 09 Feb 2024 | 98.15 | 103.00 | 98.15 | 103.00 | 103.00 | 78,558 |
| 08 Feb 2024 | 113.70 | 113.70 | 105.00 | 105.30 | 105.30 | 65,836 |
| 07 Feb 2024 | 114.00 | 114.00 | 113.70 | 113.70 | 113.70 | 48,773 |
| 06 Feb 2024 | 113.00 | 113.10 | 113.00 | 113.10 | 113.10 | 73,498 |
| 05 Feb 2024 | 108.80 | 108.80 | 101.00 | 105.70 | 105.70 | 103,656 |
| 02 Feb 2024 | 112.20 | 112.20 | 91.90 | 99.00 | 99.00 | 158,854 |
| 01 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 109,707 |
| 31 Jan 2024 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 87,994 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.