Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sgi Dynamic Tac (DYTA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.19 29.57 29.19 29.5547 708
5th Feb 2026 (Thu) 28.73 28.92 28.72 28.7334 1,260
4th Feb 2026 (Wed) 29.26 29.26 28.91 29.0786 1,128
3rd Feb 2026 (Tue) 29.08 29.28 29.08 29.2651 200
2nd Feb 2026 (Mon) 29.53 29.57 29.50 29.485 951
30th Jan 2026 (Fri) 29.49 29.49 29.24 29.35 4,757
29th Jan 2026 (Thu) 29.43 29.94 29.43 29.6615 2,642
28th Jan 2026 (Wed) 29.65 29.66 29.61 29.6502 572
27th Jan 2026 (Tue) 29.52 29.6502 29.52 29.6502 95
26th Jan 2026 (Mon) 29.52 29.52 29.44 29.42 200
23rd Jan 2026 (Fri) 29.30 29.32 29.27 29.2937 660
22nd Jan 2026 (Thu) 29.28 29.28 29.28 29.30 109
21st Jan 2026 (Wed) 28.98 29.30 28.98 29.25 890
20th Jan 2026 (Tue) 29.10 29.10 28.85 28.86 958
19th Jan 2026 (Mon) 29.44 29.49 29.44 29.47 725
16th Jan 2026 (Fri) 29.44 29.49 29.44 29.47 725
15th Jan 2026 (Thu) 29.52 29.53 29.50 29.475 551
14th Jan 2026 (Wed) 29.44 29.49 29.44 29.50 813
13th Jan 2026 (Tue) 29.49 29.49 29.49 29.537 30
12th Jan 2026 (Mon) 29.54 29.88 29.54 29.537 279
9th Jan 2026 (Fri) 29.44 29.49 29.44 29.455 402
8th Jan 2026 (Thu) 29.34 29.36 29.34 29.3757 192
7th Jan 2026 (Wed) 29.37 29.37 29.33 29.3601 200
6th Jan 2026 (Tue) 29.40 29.40 29.40 29.4051 4,105
5th Jan 2026 (Mon) 29.23 29.32 29.23 29.33 787
2nd Jan 2026 (Fri) 29.13 29.13 29.13 29.14 297
1st Jan 2026 (Thu) 29.23 29.25 29.20 29.19 2,689
31st Dec 2025 (Wed) 29.23 29.25 29.20 29.19 2,689
30th Dec 2025 (Tue) 29.22 29.27 29.22 29.2337 614
29th Dec 2025 (Mon) 29.69 29.71 29.69 29.725 687
26th Dec 2025 (Fri) 29.86 29.86 29.80 29.8301 1,199
25th Dec 2025 (Thu) 29.66 29.825 29.66 29.825 0
24th Dec 2025 (Wed) 29.66 29.825 29.66 29.825 0
23rd Dec 2025 (Tue) 29.66 29.7701 29.66 29.7701 89
22nd Dec 2025 (Mon) 29.66 29.66 29.66 29.67 8
19th Dec 2025 (Fri) 29.55 29.55 29.55 29.62 524
18th Dec 2025 (Thu) 29.53 29.53 29.52 29.5247 164
17th Dec 2025 (Wed) 29.45 29.46 29.43 29.4401 1,166
16th Dec 2025 (Tue) 29.49 29.49 29.49 29.51 157
15th Dec 2025 (Mon) 29.50 29.53 29.50 29.52 781
12th Dec 2025 (Fri) 29.56 29.56 29.50 29.4933 261
11th Dec 2025 (Thu) 29.56 29.56 29.56 29.5825 207
10th Dec 2025 (Wed) 29.44 29.4841 29.44 29.4841 16
9th Dec 2025 (Tue) 29.44 29.44 29.44 29.40 201
8th Dec 2025 (Mon) 29.42 29.43 29.42 29.36 437
FTSE 100 Latest
Value10,369.75
Change60.53