Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sage Group Plc (OP: SGGEF )

14.97 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.100 8.680 8.100 8.375 14,828 -0.14(-1.64%)
Oct 28, 2022 8.130 8.515 8.130 8.515 1,423 +0.22(+2.69%)
Oct 27, 2022 8.292 8.292 8.292 8.292 694 -0.31(-3.58%)
Oct 26, 2022 8.340 8.600 8.340 8.600 1,234 +0.14(+1.71%)
Oct 25, 2022 8.250 8.455 8.250 8.455 288 +0.72(+9.38%)
Oct 24, 2022 7.730 7.730 7.730 7.730 210 -0.16(-2.09%)
Oct 21, 2022 7.950 7.950 7.885 7.895 1,738 +0.06(+0.83%)
Oct 20, 2022 7.830 7.830 7.830 7.830 190 -0.05(-0.63%)
Oct 19, 2022 7.490 7.880 7.490 7.880 408 +0.21(+2.79%)
Oct 18, 2022 7.910 7.910 7.666 7.666 859 -0.18(-2.35%)
Oct 17, 2022 8.090 8.200 7.850 7.850 1,120 +0.08(+1.03%)
Oct 14, 2022 7.780 7.780 7.610 7.770 1,344 +0.57(+7.92%)
Oct 13, 2022 7.454 7.640 7.200 7.200 4,605 +0.00(+0.00%)
Oct 12, 2022 7.600 7.600 7.200 7.200 19,097 -0.10(-1.37%)
Oct 11, 2022 7.420 7.680 7.300 7.300 852 -0.69(-8.64%)
Oct 10, 2022 7.590 7.990 7.430 7.990 2,166 +0.57(+7.68%)
Oct 07, 2022 7.855 7.855 7.420 7.420 1,966 -0.63(-7.83%)
Oct 06, 2022 7.700 8.050 7.700 8.050 1,152 -0.13(-1.59%)
Oct 05, 2022 8.155 8.180 8.155 8.180 919 -0.05(-0.61%)
Oct 04, 2022 8.230 8.230 8.230 8.230 179 +0.09(+1.11%)
Oct 03, 2022 7.850 8.140 7.370 8.140 2,389 +0.46(+5.99%)
Sep 30, 2022 7.675 7.680 7.220 7.680 2,682 +0.16(+2.13%)
Sep 29, 2022 7.320 7.520 7.320 7.520 1,422 +0.07(+0.94%)
Sep 28, 2022 7.270 7.455 7.090 7.450 13,724 +0.12(+1.64%)
Sep 27, 2022 7.635 7.635 7.330 7.330 397 -0.35(-4.56%)
Sep 26, 2022 7.690 7.690 7.680 7.680 693 +0.07(+0.92%)
Sep 23, 2022 7.300 7.615 7.300 7.610 535 -0.43(-5.35%)
Sep 22, 2022 8.060 8.290 8.040 8.040 1,528 -0.27(-3.25%)
Sep 21, 2022 8.310 8.310 8.310 8.310 284 +0.43(+5.51%)
Sep 20, 2022 8.075 8.075 7.876 7.876 425 -0.42(-5.11%)
Sep 19, 2022 8.260 8.300 7.690 8.300 27,937 -0.24(-2.81%)
Sep 16, 2022 8.383 8.540 8.383 8.540 1,730 +0.64(+8.17%)
Sep 15, 2022 7.949 8.240 7.895 7.895 2,953 -0.17(-2.05%)
Sep 14, 2022 8.415 8.415 8.060 8.060 1,173 +0.15(+1.90%)
Sep 13, 2022 8.300 8.580 7.910 7.910 3,067 -0.92(-10.42%)
Sep 12, 2022 8.830 8.830 8.830 8.830 347 +0.20(+2.32%)
Sep 09, 2022 8.570 8.630 8.440 8.630 2,289 +0.57(+7.07%)
Sep 08, 2022 8.430 8.430 8.060 8.060 2,916 -0.24(-2.89%)
Sep 07, 2022 8.330 8.330 8.300 8.300 871 +0.09(+1.03%)
Sep 06, 2022 8.215 8.215 8.215 8.215 588 +0.05(+0.67%)
Sep 02, 2022 8.160 8.160 8.160 8.160 5,013 +0.08(+0.99%)
Sep 01, 2022 8.080 8.080 8.080 8.080 248 -0.05(-0.62%)
Aug 31, 2022 8.066 8.130 8.066 8.130 1,994 -0.29(-3.50%)
Aug 30, 2022 8.425 8.425 8.425 8.425 810 +0.18(+2.12%)
Aug 29, 2022 8.180 8.830 7.950 8.250 3,243 -0.36(-4.13%)
Aug 25, 2022 8.605 5 +0.11(+1.29%)
Aug 24, 2022 8.530 8.530 8.120 8.495 1,975 +0.02(+0.24%)
Aug 23, 2022 8.430 8.475 8.270 8.475 1,444 -0.23(-2.64%)
Aug 22, 2022 8.690 8.705 8.690 8.705 990 -0.11(-1.25%)
Aug 19, 2022 8.815 8.815 8.815 8.815 334 -0.05(-0.56%)
Aug 18, 2022 8.860 8.950 8.712 8.865 1,723 -0.06(-0.67%)
Aug 17, 2022 8.925 8.925 8.925 8.925 274 +0.36(+4.14%)
Aug 16, 2022 8.540 8.570 8.540 8.570 423 -0.42(-4.67%)
Aug 15, 2022 9.170 9.185 8.990 8.990 1,222 +0.04(+0.45%)
Aug 12, 2022 8.780 9.230 8.780 8.950 882 +0.12(+1.36%)
Aug 11, 2022 9.190 9.380 8.790 8.830 1,904 -0.21(-2.27%)
Aug 10, 2022 9.035 9.035 9.035 9.035 223 +0.21(+2.44%)
Aug 09, 2022 9.050 9.083 8.820 8.820 1,057 -0.17(-1.89%)
Aug 08, 2022 9.140 9.300 8.540 8.990 2,820 +0.31(+3.57%)
Aug 05, 2022 8.870 8.870 8.680 8.680 529 -0.51(-5.55%)
Aug 04, 2022 8.750 9.190 8.750 9.190 20,723 +0.56(+6.55%)
Aug 02, 2022 8.625 55 +0.23(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.