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!

Day Hagan Smart (SSFI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 21.365 21.365 21.065 21.35 6,600
2nd Apr 2026 (Thu) 21.365 21.365 21.065 21.35 6,600
1st Apr 2026 (Wed) 21.36 21.36 21.36 21.3356 200
31st Mar 2026 (Tue) 21.27 21.3321 21.27 21.3321 46
30th Mar 2026 (Mon) 21.27 21.27 21.2403 21.2403 0
27th Mar 2026 (Fri) 21.27 21.27 21.27 21.2369 0
26th Mar 2026 (Thu) 21.38 21.38 21.2502 21.2502 0
25th Mar 2026 (Wed) 21.38 21.38 21.37 21.3753 40
24th Mar 2026 (Tue) 21.28 21.30 21.28 21.30 0
23rd Mar 2026 (Mon) 21.28 21.3632 21.28 21.3632 0
20th Mar 2026 (Fri) 21.28 21.28 21.28 21.27 0
19th Mar 2026 (Thu) 21.43 21.4373 21.43 21.4373 0
18th Mar 2026 (Wed) 21.43 21.43 21.43 21.4211 0
17th Mar 2026 (Tue) 21.39 21.5021 21.39 21.5021 0
16th Mar 2026 (Mon) 21.39 21.4593 21.39 21.4593 0
13th Mar 2026 (Fri) 21.39 21.39 21.39 21.3853 0
12th Mar 2026 (Thu) 21.56 21.56 21.4195 21.4195 20
11th Mar 2026 (Wed) 21.56 21.56 21.495 21.495 0
10th Mar 2026 (Tue) 21.56 21.5746 21.56 21.5746 3
9th Mar 2026 (Mon) 21.56 21.61 21.56 21.61 756
6th Mar 2026 (Fri) 21.57 21.57 21.57 21.5647 0
5th Mar 2026 (Thu) 21.60 21.60 21.60 21.61 0
4th Mar 2026 (Wed) 21.67 21.67 21.66 21.64 2,053
3rd Mar 2026 (Tue) 21.64 21.68 21.64 21.68 52
2nd Mar 2026 (Mon) 21.69 21.69 21.68 21.6816 674
27th Feb 2026 (Fri) 21.71 21.7613 21.71 21.7613 43
26th Feb 2026 (Thu) 21.71 21.72 21.71 21.726 482
25th Feb 2026 (Wed) 21.47 21.69 21.47 21.69 0
24th Feb 2026 (Tue) 21.47 21.7098 21.47 21.7098 0
23rd Feb 2026 (Mon) 21.47 21.70 21.47 21.70 30
20th Feb 2026 (Fri) 21.47 21.685 21.47 21.685 0
19th Feb 2026 (Thu) 21.47 21.67 21.47 21.67 5
18th Feb 2026 (Wed) 21.47 21.66 21.47 21.66 30
17th Feb 2026 (Tue) 21.47 21.6853 21.47 21.6853 14
16th Feb 2026 (Mon) 21.47 21.69 21.47 21.69 0
13th Feb 2026 (Fri) 21.47 21.69 21.47 21.69 0
12th Feb 2026 (Thu) 21.47 21.645 21.47 21.645 0
11th Feb 2026 (Wed) 21.47 21.5729 21.47 21.5729 0
10th Feb 2026 (Tue) 21.47 21.60 21.47 21.60 0
9th Feb 2026 (Mon) 21.47 21.55 21.47 21.55 0
6th Feb 2026 (Fri) 21.47 21.5364 21.47 21.5364 0
FTSE 100 Latest
Value10,436.29
Change71.50