SDT Uzay ve Savunma Teknolojileri Anonim Sirketi (IST:SDTTR)
Turkey
· Delayed Price · Currency is TRY 222.60
+0.60 (0.27%)
Last updated: Apr 28, 2026, 5:59 PM GMT+3
IST:SDTTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 235.50 | 237.00 | 223.20 | 224.00 | 224.00 | -4.88% | 1,635,969 |
| Mar 10, 2026 | 226.00 | 239.30 | 225.50 | 235.50 | 235.50 | 0.34% | 3,047,904 |
| Mar 9, 2026 | 263.00 | 264.50 | 233.40 | 234.70 | 234.70 | -7.78% | 3,106,348 |
| Mar 6, 2026 | 247.20 | 263.75 | 241.60 | 254.50 | 254.50 | 2.95% | 5,913,857 |
| Mar 5, 2026 | 246.80 | 256.75 | 240.00 | 247.20 | 247.20 | -1.12% | 3,667,479 |
| Mar 4, 2026 | 262.50 | 272.25 | 244.40 | 250.00 | 250.00 | -4.21% | 7,152,243 |
| Mar 3, 2026 | 282.00 | 290.00 | 252.25 | 261.00 | 261.00 | -1.60% | 7,889,577 |
| Mar 2, 2026 | 253.00 | 265.25 | 252.00 | 265.25 | 265.25 | 9.93% | 1,892,587 |
| Feb 27, 2026 | 220.80 | 241.30 | 216.20 | 241.30 | 241.30 | 9.98% | 4,205,418 |
| Feb 26, 2026 | 232.10 | 236.00 | 217.70 | 219.40 | 219.40 | -5.35% | 1,885,978 |
| Feb 25, 2026 | 225.50 | 238.00 | 224.70 | 231.80 | 231.80 | 3.02% | 3,816,041 |
| Feb 24, 2026 | 231.00 | 245.00 | 223.60 | 225.00 | 225.00 | -2.60% | 4,274,559 |
| Feb 23, 2026 | 239.00 | 241.60 | 225.20 | 231.00 | 231.00 | -1.79% | 3,306,358 |
| Feb 20, 2026 | 240.00 | 251.50 | 229.00 | 235.20 | 235.20 | 0.81% | 8,503,231 |
| Feb 19, 2026 | 213.10 | 233.30 | 212.80 | 233.30 | 233.30 | 10.00% | 4,887,470 |
| Feb 18, 2026 | 209.60 | 219.00 | 205.40 | 212.10 | 212.10 | 1.24% | 3,586,368 |
| Feb 17, 2026 | 200.00 | 219.00 | 199.20 | 209.50 | 209.50 | 4.33% | 2,440,379 |
| Feb 16, 2026 | 204.10 | 209.70 | 200.10 | 200.80 | 200.80 | -0.59% | 1,146,973 |
| Feb 13, 2026 | 193.70 | 202.00 | 191.60 | 202.00 | 202.00 | 4.50% | 1,289,208 |
| Feb 12, 2026 | 191.00 | 195.00 | 190.30 | 193.30 | 193.30 | 1.20% | 551,193 |
| Feb 11, 2026 | 193.00 | 193.30 | 190.30 | 191.00 | 191.00 | -1.04% | 504,698 |
| Feb 10, 2026 | 193.80 | 195.00 | 191.60 | 193.00 | 193.00 | - | 574,429 |
| Feb 9, 2026 | 195.00 | 195.70 | 192.50 | 193.00 | 193.00 | -0.72% | 726,615 |
| Feb 6, 2026 | 191.70 | 198.00 | 191.60 | 194.40 | 194.40 | 0.99% | 739,272 |
| Feb 5, 2026 | 199.00 | 199.00 | 192.20 | 192.50 | 192.50 | -2.53% | 606,623 |
| Feb 4, 2026 | 197.80 | 200.30 | 196.30 | 197.50 | 197.50 | -0.15% | 533,732 |
| Feb 3, 2026 | 200.70 | 201.80 | 196.80 | 197.80 | 197.80 | -1.10% | 605,491 |
| Feb 2, 2026 | 201.70 | 203.80 | 197.70 | 200.00 | 200.00 | -1.77% | 755,906 |
| Jan 30, 2026 | 208.10 | 208.80 | 201.70 | 203.60 | 203.60 | -1.64% | 760,493 |
| Jan 29, 2026 | 206.30 | 209.30 | 205.20 | 207.00 | 207.00 | 0.39% | 848,468 |
| Jan 28, 2026 | 203.50 | 209.00 | 203.10 | 206.20 | 206.20 | 1.53% | 769,510 |
| Jan 27, 2026 | 207.90 | 209.90 | 202.00 | 203.10 | 203.10 | -2.31% | 918,522 |
| Jan 26, 2026 | 208.00 | 212.70 | 205.80 | 207.90 | 207.90 | 1.66% | 1,053,611 |
| Jan 23, 2026 | 197.60 | 206.00 | 194.90 | 204.50 | 204.50 | 3.97% | 1,037,858 |
| Jan 22, 2026 | 193.70 | 197.00 | 192.50 | 196.70 | 196.70 | 1.65% | 663,114 |
| Jan 21, 2026 | 212.20 | 213.50 | 192.10 | 193.50 | 193.50 | -8.73% | 1,586,636 |
| Jan 20, 2026 | 207.10 | 215.60 | 206.80 | 212.00 | 212.00 | 2.37% | 1,587,470 |
| Jan 19, 2026 | 211.00 | 211.60 | 205.80 | 207.10 | 207.10 | -2.31% | 1,210,253 |
| Jan 16, 2026 | 215.60 | 215.60 | 206.80 | 212.00 | 212.00 | -1.76% | 1,573,814 |
| Jan 15, 2026 | 205.90 | 220.70 | 203.50 | 215.80 | 215.80 | 6.10% | 2,785,673 |
| Jan 14, 2026 | 200.20 | 204.40 | 199.40 | 203.40 | 203.40 | 1.60% | 874,620 |
| Jan 13, 2026 | 204.00 | 204.00 | 198.70 | 200.20 | 200.20 | -1.91% | 1,058,613 |
| Jan 12, 2026 | 205.60 | 211.00 | 201.90 | 204.10 | 204.10 | 0.25% | 1,833,657 |
| Jan 9, 2026 | 208.90 | 209.20 | 198.60 | 203.60 | 203.60 | -0.29% | 1,738,182 |
| Jan 8, 2026 | 193.00 | 207.00 | 192.00 | 204.20 | 204.20 | 6.97% | 2,601,427 |
| Jan 7, 2026 | 190.30 | 195.70 | 190.30 | 190.90 | 190.90 | 0.37% | 1,046,935 |
| Jan 6, 2026 | 190.10 | 194.40 | 187.00 | 190.20 | 190.20 | 1.06% | 965,367 |
| Jan 5, 2026 | 186.10 | 195.20 | 186.10 | 188.20 | 188.20 | 3.63% | 1,724,862 |
| Jan 2, 2026 | 177.10 | 183.00 | 177.10 | 181.60 | 181.60 | 2.54% | 413,134 |
| Dec 31, 2025 | 176.80 | 178.60 | 176.10 | 177.10 | 177.10 | 0.17% | 290,710 |
| Dec 30, 2025 | 176.20 | 180.00 | 174.70 | 176.80 | 176.80 | 0.34% | 381,417 |
| Dec 29, 2025 | 183.80 | 184.90 | 175.50 | 176.20 | 176.20 | -4.13% | 609,034 |
| Dec 26, 2025 | 184.30 | 186.90 | 183.10 | 183.80 | 183.80 | -0.27% | 695,537 |
| Dec 25, 2025 | 187.00 | 187.10 | 183.00 | 184.30 | 184.30 | -0.16% | 350,943 |
| Dec 24, 2025 | 182.50 | 185.90 | 180.30 | 184.60 | 184.60 | 0.93% | 502,089 |
| Dec 23, 2025 | 179.60 | 184.70 | 178.40 | 182.90 | 182.81 | 1.89% | 596,464 |
| Dec 22, 2025 | 181.00 | 184.50 | 179.00 | 179.50 | 179.42 | -0.39% | 393,885 |
| Dec 19, 2025 | 179.00 | 181.30 | 177.70 | 180.20 | 180.12 | 0.67% | 387,212 |
| Dec 18, 2025 | 179.70 | 181.50 | 177.70 | 179.00 | 178.92 | 0.56% | 474,165 |
| Dec 17, 2025 | 179.30 | 180.30 | 177.50 | 178.00 | 177.92 | -0.67% | 311,792 |
| Dec 16, 2025 | 183.50 | 184.30 | 179.00 | 179.20 | 179.12 | -2.34% | 404,456 |
| Dec 15, 2025 | 185.40 | 186.90 | 183.30 | 183.50 | 183.41 | -0.86% | 518,564 |
| Dec 12, 2025 | 185.30 | 186.50 | 182.00 | 185.10 | 185.01 | 1.15% | 450,783 |
| Dec 11, 2025 | 182.00 | 186.30 | 181.00 | 183.00 | 182.91 | 0.27% | 457,557 |
| Dec 10, 2025 | 186.00 | 189.60 | 182.50 | 182.50 | 182.41 | -2.67% | 736,027 |
| Dec 9, 2025 | 179.10 | 187.90 | 179.10 | 187.50 | 187.41 | 4.92% | 1,143,260 |
| Dec 8, 2025 | 180.00 | 180.00 | 177.50 | 178.70 | 178.62 | 0.11% | 417,733 |
| Dec 5, 2025 | 176.60 | 179.70 | 175.70 | 178.50 | 178.42 | 1.13% | 359,674 |