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
18th Jul 2025 (Fri) 28.02 28.07 28.02 28.0354 274
17th Jul 2025 (Thu) 28.04 28.04 28.04 28.05 100
16th Jul 2025 (Wed) 27.96 28.00 27.96 27.9982 1,135
15th Jul 2025 (Tue) 28.02 28.02 27.96 27.96 0
14th Jul 2025 (Mon) 28.02 28.02 28.02 27.99 100
11th Jul 2025 (Fri) 28.00 28.00 27.97 27.97 0
10th Jul 2025 (Thu) 28.00 28.03 28.00 28.03 1
9th Jul 2025 (Wed) 28.00 28.00 28.00 28.03 383
8th Jul 2025 (Tue) 27.94 27.94 27.94 28.00 1,719
7th Jul 2025 (Mon) 28.01 28.01 28.01 27.96 149
4th Jul 2025 (Fri) 28.12 28.12 28.12 28.12 1,233
3rd Jul 2025 (Thu) 28.12 28.12 28.12 28.12 1,233
2nd Jul 2025 (Wed) 28.04 28.04 28.04 28.05 464
1st Jul 2025 (Tue) 28.05 28.05 28.05 28.05 1,801
30th Jun 2025 (Mon) 27.93 28.04 27.93 28.04 0
27th Jun 2025 (Fri) 27.93 27.96 27.93 27.96 91
26th Jun 2025 (Thu) 27.93 27.94 27.93 27.9364 904
25th Jun 2025 (Wed) 27.85 27.86 27.85 27.8373 485
24th Jun 2025 (Tue) 27.86 27.86 27.86 27.90 483
23rd Jun 2025 (Mon) 27.76 27.81 27.76 27.7827 534
20th Jun 2025 (Fri) 27.75 27.75 27.6641 27.6641 30
19th Jun 2025 (Thu) 27.75 27.75 27.71 27.71 88
18th Jun 2025 (Wed) 27.75 27.75 27.71 27.71 88
17th Jun 2025 (Tue) 27.75 27.75 27.75 27.74 1,178
16th Jun 2025 (Mon) 27.79 27.79 27.79 27.7752 0
13th Jun 2025 (Fri) 27.83 27.83 27.72 27.72 0
12th Jun 2025 (Thu) 27.83 27.83 27.83 27.83 117
11th Jun 2025 (Wed) 27.74 27.74 27.74 27.7554 260
10th Jun 2025 (Tue) 27.73 27.73 27.73 27.7548 133
9th Jun 2025 (Mon) 27.73 27.77 27.73 27.70 329
6th Jun 2025 (Fri) 27.74 27.7588 27.74 27.7588 37
5th Jun 2025 (Thu) 27.74 27.74 27.74 27.75 112
4th Jun 2025 (Wed) 27.75 27.79 27.75 27.79 53
3rd Jun 2025 (Tue) 27.75 27.75 27.75 27.75 310
2nd Jun 2025 (Mon) 27.66 27.71 27.66 27.73 730
30th May 2025 (Fri) 27.59 27.67 27.59 27.67 0
29th May 2025 (Thu) 27.59 27.63 27.59 27.66 343
28th May 2025 (Wed) 27.61 27.61 27.58 27.58 621
27th May 2025 (Tue) 27.52 27.52 27.52 27.52 0
26th May 2025 (Mon) 27.52 27.52 27.52 27.52 0
24th May 2025 (Sat) 27.49 27.49 27.49 27.52 191
23rd May 2025 (Fri) 27.49 27.49 27.49 27.49 191
22nd May 2025 (Thu) 27.54 27.54 27.54 27.54 4,897
21st May 2025 (Wed) 27.6741 27.6741 27.6741 27.6741 279
FTSE 100 Latest
Value9,012.99
Change20.87