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
21st May 2026 (Thu) 21.18 21.25 21.18 21.26 290
20th May 2026 (Wed) 21.09 21.23 21.09 21.23 50
19th May 2026 (Tue) 21.09 21.09 21.09 21.0984 124
18th May 2026 (Mon) 21.19 21.19 21.1628 21.1628 199
15th May 2026 (Fri) 21.19 21.19 21.19 21.1675 10
14th May 2026 (Thu) 21.37 21.37 21.37 21.3192 255
13th May 2026 (Wed) 21.33 21.33 21.33 21.32 135
12th May 2026 (Tue) 21.33 21.33 21.33 21.3368 20
11th May 2026 (Mon) 21.44 21.51 21.41 21.41 227
8th May 2026 (Fri) 21.43 21.4547 21.43 21.4547 5
7th May 2026 (Thu) 21.43 21.43 21.43 21.41 0
6th May 2026 (Wed) 21.47 21.47 21.47 21.48 200
5th May 2026 (Tue) 21.37 21.48 21.37 21.3679 1,100
4th May 2026 (Mon) 21.35 21.35 21.30 21.3121 11
1st May 2026 (Fri) 21.40 21.40 21.40 21.38 1,000
30th Apr 2026 (Thu) 21.36 21.36 21.3567 21.3567 0
29th Apr 2026 (Wed) 21.36 21.36 21.33 21.3321 0
28th Apr 2026 (Tue) 21.43 21.43 21.4197 21.4197 0
27th Apr 2026 (Mon) 21.43 21.435 21.43 21.435 0
24th Apr 2026 (Fri) 21.43 21.475 21.43 21.475 0
23rd Apr 2026 (Thu) 21.43 21.4401 21.43 21.4401 0
22nd Apr 2026 (Wed) 21.43 21.4753 21.43 21.4753 0
21st Apr 2026 (Tue) 21.43 21.4512 21.43 21.4512 0
20th Apr 2026 (Mon) 21.43 21.51 21.43 21.51 0
17th Apr 2026 (Fri) 21.43 21.5353 21.43 21.5353 0
16th Apr 2026 (Thu) 21.43 21.4403 21.43 21.4403 70
15th Apr 2026 (Wed) 21.43 21.4821 21.43 21.4821 1
14th Apr 2026 (Tue) 21.43 21.5117 21.43 21.5117 0
13th Apr 2026 (Mon) 21.43 21.43 21.43 21.4549 294
10th Apr 2026 (Fri) 21.48 21.48 21.39 21.39 30
9th Apr 2026 (Thu) 21.48 21.49 21.48 21.4403 169
8th Apr 2026 (Wed) 21.30 21.4303 21.30 21.4303 0
7th Apr 2026 (Tue) 21.30 21.30 21.30 21.3512 0
6th Apr 2026 (Mon) 21.365 21.365 21.335 21.335 0
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
FTSE 100 Latest
Value10,466.26
Change22.79