SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey · Delayed Price · Currency is TRY 251.00
-9.00 (-3.46%)
At close: May 26, 2026
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 264.75 | 267.00 | 251.00 | 251.00 | 251.00 | -3.46% | 746,835 |
| May 25, 2026 | 253.50 | 265.50 | 253.00 | 260.00 | 260.00 | 2.36% | 933,204 |
| May 22, 2026 | 235.10 | 256.25 | 235.10 | 254.00 | 254.00 | 2.01% | 1,541,979 |
| May 21, 2026 | 258.25 | 265.75 | 247.80 | 249.00 | 249.00 | -3.58% | 1,432,621 |
| May 20, 2026 | 250.00 | 265.75 | 248.80 | 258.25 | 258.25 | 2.08% | 1,587,639 |
| May 18, 2026 | 256.00 | 262.25 | 253.00 | 253.00 | 253.00 | -1.17% | 800,592 |
| May 15, 2026 | 268.75 | 268.75 | 255.50 | 256.00 | 256.00 | -3.40% | 1,029,183 |
| May 14, 2026 | 274.50 | 280.00 | 261.00 | 265.00 | 265.00 | -3.46% | 2,651,678 |
| May 13, 2026 | 271.00 | 279.75 | 265.75 | 274.50 | 274.50 | 1.86% | 2,324,936 |
| May 12, 2026 | 275.25 | 276.00 | 265.25 | 269.50 | 269.50 | -2.00% | 1,760,770 |
| May 11, 2026 | 285.25 | 300.00 | 268.00 | 275.00 | 275.00 | -4.51% | 4,303,380 |
| May 8, 2026 | 264.75 | 288.00 | 260.50 | 288.00 | 288.00 | 8.68% | 3,684,694 |
| May 7, 2026 | 273.50 | 280.50 | 255.75 | 265.00 | 265.00 | -0.19% | 6,536,105 |
| May 6, 2026 | 241.40 | 265.50 | 238.70 | 265.50 | 265.50 | 9.98% | 3,281,599 |
| May 5, 2026 | 231.30 | 245.00 | 228.70 | 241.40 | 241.40 | 4.01% | 2,567,401 |
| May 4, 2026 | 228.20 | 238.60 | 223.80 | 232.10 | 232.10 | 5.60% | 3,260,332 |
| Apr 30, 2026 | 217.00 | 222.00 | 216.60 | 219.80 | 219.80 | 1.29% | 734,477 |
| Apr 29, 2026 | 222.70 | 225.70 | 216.00 | 217.00 | 217.00 | -2.52% | 791,983 |
| Apr 28, 2026 | 222.50 | 228.50 | 221.30 | 222.60 | 222.60 | 0.27% | 1,388,640 |
| Apr 27, 2026 | 222.40 | 225.50 | 219.10 | 222.00 | 222.00 | -0.18% | 981,598 |
| Apr 24, 2026 | 218.50 | 223.80 | 217.00 | 222.40 | 222.40 | 1.78% | 1,138,032 |
| Apr 22, 2026 | 232.90 | 232.90 | 217.00 | 218.50 | 218.50 | -5.00% | 1,146,464 |
| Apr 21, 2026 | 232.70 | 239.00 | 224.70 | 230.00 | 230.00 | -1.16% | 1,597,783 |
| Apr 20, 2026 | 232.70 | 239.90 | 232.40 | 232.70 | 232.70 | 1.48% | 2,710,700 |
| Apr 17, 2026 | 244.10 | 246.10 | 228.50 | 229.30 | 229.30 | -1.33% | 6,592,504 |
| Apr 16, 2026 | 232.40 | 232.40 | 226.40 | 232.40 | 232.40 | 9.99% | 1,971,397 |
| Apr 15, 2026 | 213.20 | 214.20 | 210.40 | 211.30 | 211.30 | -0.89% | 1,183,656 |
| Apr 14, 2026 | 215.00 | 216.80 | 212.90 | 213.20 | 213.20 | -1.07% | 1,595,802 |
| Apr 13, 2026 | 218.10 | 224.00 | 215.10 | 215.50 | 215.50 | 0.65% | 3,389,481 |
| Apr 10, 2026 | 214.70 | 217.80 | 211.90 | 214.10 | 214.10 | -0.09% | 1,624,372 |
| Apr 9, 2026 | 213.60 | 220.70 | 213.60 | 214.30 | 214.30 | 0.33% | 1,904,294 |
| Apr 8, 2026 | 205.70 | 218.40 | 205.70 | 213.60 | 213.60 | -4.09% | 2,681,086 |
| Apr 7, 2026 | 211.50 | 232.20 | 211.50 | 222.70 | 222.70 | 5.15% | 3,975,343 |
| Apr 6, 2026 | 212.70 | 213.80 | 210.10 | 211.80 | 211.80 | -0.33% | 708,389 |
| Apr 3, 2026 | 211.50 | 216.90 | 208.80 | 212.50 | 212.50 | - | 1,053,857 |
| Apr 2, 2026 | 207.00 | 221.30 | 207.00 | 212.50 | 212.50 | 3.21% | 2,304,274 |
| Apr 1, 2026 | 204.00 | 207.30 | 202.40 | 205.90 | 205.90 | 0.83% | 602,513 |
| Mar 31, 2026 | 207.90 | 208.00 | 202.60 | 204.20 | 204.20 | -1.73% | 612,931 |
| Mar 30, 2026 | 207.50 | 208.80 | 202.50 | 207.80 | 207.80 | 0.14% | 909,620 |
| Mar 27, 2026 | 214.90 | 215.00 | 206.00 | 207.50 | 207.50 | -3.35% | 820,059 |
| Mar 26, 2026 | 214.60 | 218.70 | 212.70 | 214.70 | 214.70 | 0.19% | 973,087 |
| Mar 25, 2026 | 219.00 | 221.10 | 214.00 | 214.30 | 214.30 | -2.15% | 978,977 |
| Mar 24, 2026 | 229.30 | 229.50 | 217.90 | 219.00 | 219.00 | -3.14% | 1,144,441 |
| Mar 23, 2026 | 226.80 | 237.30 | 218.80 | 226.10 | 226.10 | 1.85% | 2,411,220 |
| Mar 19, 2026 | 225.00 | 225.10 | 220.80 | 222.00 | 222.00 | -1.33% | 556,120 |
| Mar 18, 2026 | 219.10 | 230.00 | 219.10 | 225.00 | 225.00 | 2.69% | 1,917,946 |
| Mar 17, 2026 | 216.10 | 225.00 | 213.10 | 219.10 | 219.10 | 0.92% | 1,749,813 |
| Mar 16, 2026 | 223.00 | 223.90 | 215.10 | 217.10 | 217.10 | -2.56% | 1,150,914 |
| Mar 13, 2026 | 228.30 | 234.50 | 219.20 | 222.80 | 222.80 | -0.80% | 2,443,675 |
| Mar 12, 2026 | 224.10 | 229.30 | 215.50 | 224.60 | 224.60 | 0.27% | 3,243,151 |