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

Sage Group Plc (OP: SGGEF )

13.95 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 6, 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 (%)
Nov 27, 2023 13.46 0 -0.65(-4.61%)
Nov 22, 2023 14.11 0 +2.17(+18.17%)
Nov 21, 2023 12.30 12.30 11.94 11.94 543 +0.20(+1.70%)
Nov 20, 2023 11.73 11.74 11.73 11.74 389 -0.23(-1.92%)
Nov 17, 2023 12.10 12.10 11.89 11.97 737 +0.34(+2.92%)
Nov 16, 2023 11.79 11.79 11.63 11.63 477 -0.22(-1.86%)
Nov 15, 2023 11.94 11.94 11.85 11.85 2,152 -0.50(-4.01%)
Nov 14, 2023 12.35 12.35 12.35 12.35 118 +0.19(+1.52%)
Nov 13, 2023 11.81 12.16 11.81 12.16 741 +0.57(+4.92%)
Nov 10, 2023 11.71 11.71 11.59 11.59 485 -1.32(-10.22%)
Nov 09, 2023 11.95 12.91 11.95 12.91 4,306 +1.35(+11.68%)
Nov 06, 2023 11.56 94 -0.46(-3.87%)
Nov 03, 2023 11.83 12.03 11.83 12.03 724 -0.12(-1.03%)
Nov 02, 2023 12.15 12.15 12.15 12.15 679 +0.58(+5.01%)
Nov 01, 2023 11.71 11.71 11.57 11.57 1,367 -0.06(-0.50%)
Oct 31, 2023 11.63 11.63 11.63 11.63 197 -0.10(-0.87%)
Oct 27, 2023 11.73 68 +0.36(+3.17%)
Oct 26, 2023 11.36 11.37 11.36 11.37 1,400 -0.33(-2.82%)
Oct 25, 2023 11.70 11.70 11.70 11.70 160 +0.45(+4.00%)
Oct 24, 2023 11.61 11.61 11.25 11.25 2,022 -0.32(-2.77%)
Oct 23, 2023 11.48 11.57 11.32 11.57 1,071 -0.13(-1.11%)
Oct 20, 2023 11.70 11.70 11.70 11.70 900 -0.21(-1.76%)
Oct 19, 2023 12.00 12.00 11.91 11.91 560 -0.03(-0.25%)
Oct 18, 2023 11.87 11.94 11.87 11.94 1,125 -0.53(-4.25%)
Oct 17, 2023 12.47 12.47 12.47 12.47 466 +0.11(+0.89%)
Oct 16, 2023 12.46 12.46 12.15 12.36 15,849 +0.16(+1.31%)
Oct 13, 2023 12.20 12.20 12.20 12.20 165 +0.02(+0.16%)
Oct 10, 2023 12.18 0 +0.26(+2.18%)
Oct 06, 2023 11.92 0 +0.14(+1.19%)
Oct 05, 2023 11.88 11.88 11.78 11.78 317 -0.01(-0.08%)
Oct 04, 2023 11.85 11.85 11.79 11.79 436 +0.21(+1.81%)
Oct 03, 2023 11.62 11.62 11.58 11.58 1,680 -0.25(-2.11%)
Oct 02, 2023 11.98 11.98 11.83 11.83 644 -0.24(-1.99%)
Sep 29, 2023 12.17 12.17 12.07 12.07 496 +0.09(+0.71%)
Sep 28, 2023 11.84 11.98 11.65 11.98 1,473 -0.06(-0.50%)
Sep 27, 2023 12.08 12.08 11.68 12.04 104,797 +0.08(+0.71%)
Sep 26, 2023 11.97 11.97 11.96 11.96 3,335 -1.07(-8.21%)
Sep 25, 2023 12.10 13.03 12.10 13.03 728 +0.85(+6.98%)
Sep 22, 2023 12.22 12.22 12.18 12.18 898 -0.04(-0.33%)
Sep 21, 2023 12.22 12.22 12.22 12.22 229 +0.03(+0.25%)
Sep 19, 2023 12.19 4 +0.05(+0.41%)
Sep 15, 2023 12.14 39,237 -0.29(-2.33%)
Sep 14, 2023 12.43 12.43 12.43 12.43 197 -0.02(-0.16%)
Sep 13, 2023 12.37 12.45 12.37 12.45 285 +0.19(+1.55%)
Sep 12, 2023 12.26 12.26 12.26 12.26 143 +0.01(+0.08%)
Sep 11, 2023 13.29 13.29 12.25 12.25 3,046 +0.01(+0.08%)
Sep 08, 2023 12.34 13.11 12.24 12.24 2,605 -0.41(-3.28%)
Sep 07, 2023 12.65 12.65 12.65 12.65 258 +0.87(+7.34%)
Sep 05, 2023 11.79 0 -0.52(-4.22%)
Aug 31, 2023 12.31 202 -0.02(-0.16%)
Aug 30, 2023 12.33 12.33 12.33 12.33 264 +0.45(+3.79%)
Aug 29, 2023 11.88 12.54 11.88 11.88 713 +0.05(+0.42%)
Aug 25, 2023 11.83 146 +0.00(+0.00%)
Aug 24, 2023 11.74 11.83 11.58 11.83 671 -0.25(-2.07%)
Aug 23, 2023 12.36 12.36 12.08 12.08 1,152 +0.12(+1.00%)
Aug 21, 2023 11.96 3 -0.51(-4.09%)
Aug 18, 2023 12.47 12.47 12.47 12.47 189 +0.64(+5.41%)
Aug 17, 2023 12.06 12.06 11.83 11.83 821 +0.08(+0.68%)
Aug 15, 2023 11.75 292 +0.01(+0.09%)
Aug 14, 2023 11.74 11.74 11.74 11.74 267 -0.14(-1.18%)
Aug 11, 2023 11.88 11.88 11.88 11.88 217 +0.05(+0.42%)
Aug 10, 2023 11.61 11.83 11.61 11.83 584 -0.09(-0.76%)
Aug 09, 2023 11.92 11.92 11.92 11.92 112 -0.01(-0.08%)
Aug 08, 2023 11.93 11.93 11.93 11.93 300 -0.14(-1.16%)
Aug 07, 2023 12.07 12.07 12.07 12.07 304 +0.24(+2.03%)
Aug 03, 2023 11.83 14 +0.09(+0.77%)
Aug 02, 2023 11.83 11.83 11.74 11.74 467 -0.09(-0.76%)
Aug 01, 2023 11.83 11.83 11.83 11.83 696 -0.34(-2.79%)
Jul 27, 2023 12.17 36 +0.59(+5.09%)
Jul 26, 2023 12.08 12.08 11.58 11.58 1,062 -0.32(-2.66%)
Jul 24, 2023 11.90 0 +0.16(+1.33%)
Jul 21, 2023 11.74 11.74 11.74 11.74 4,569 +0.15(+1.29%)
Jul 19, 2023 11.59 52 -0.53(-4.36%)
Jul 18, 2023 12.12 12.12 12.12 12.12 2,415 +0.04(+0.33%)
Jul 17, 2023 12.08 12.08 12.08 12.08 530 +0.51(+4.41%)
Jul 14, 2023 12.23 12.23 11.57 11.57 1,984 -0.20(-1.70%)
Jul 13, 2023 12.04 12.04 11.77 11.77 2,148 +0.42(+3.70%)
Jul 12, 2023 11.86 11.86 11.35 11.35 1,147 -0.13(-1.13%)
Jul 11, 2023 11.69 11.69 11.48 11.48 395 -0.05(-0.43%)
Jul 10, 2023 11.58 11.58 11.53 11.53 601 +0.01(+0.09%)
Jul 06, 2023 11.52 47 +0.67(+6.18%)
Jun 28, 2023 10.85 8 -0.91(-7.74%)
Jun 27, 2023 11.11 11.76 11.11 11.76 343 +0.62(+5.57%)
Jun 26, 2023 11.14 11.14 11.14 11.14 2,575 +0.07(+0.63%)
Jun 23, 2023 11.07 11.24 11.07 11.07 2,379 -0.04(-0.36%)
Jun 22, 2023 10.95 11.11 10.95 11.11 806 -0.15(-1.33%)
Jun 20, 2023 11.26 71 -0.01(-0.09%)
Jun 16, 2023 11.16 11.27 11.16 11.27 1,883 +0.11(+0.99%)
Jun 15, 2023 11.16 11.16 11.16 11.16 216 +0.86(+8.35%)
Jun 14, 2023 11.03 11.04 10.29 10.30 1,767 -0.71(-6.41%)
Jun 13, 2023 10.76 11.01 10.76 11.01 493 -0.17(-1.57%)
Jun 12, 2023 10.85 11.18 10.85 11.18 890 +0.38(+3.47%)
Jun 09, 2023 11.04 11.04 10.80 10.80 7,578 +0.02(+0.16%)
Jun 08, 2023 10.79 10.79 10.79 10.79 747 +0.18(+1.67%)
Jun 07, 2023 10.61 10.77 10.52 10.61 525 -0.08(-0.75%)
Jun 06, 2023 10.61 10.85 10.61 10.69 547 -0.13(-1.20%)
Jun 05, 2023 10.95 10.95 10.82 10.82 1,187 +0.06(+0.52%)
Jun 02, 2023 10.87 10.87 10.76 10.76 1,084 +0.13(+1.26%)
Jun 01, 2023 10.63 10.63 10.63 10.63 119 +0.16(+1.53%)
May 31, 2023 10.48 10.56 10.47 10.47 759 +0.16(+1.55%)
May 30, 2023 10.64 10.64 10.31 10.31 872 -0.16(-1.53%)
May 26, 2023 10.28 10.47 10.03 10.47 2,172 +0.33(+3.25%)
May 25, 2023 10.34 10.34 10.14 10.14 904 -0.25(-2.45%)
May 24, 2023 10.39 10.39 10.39 10.39 6,841 -0.27(-2.53%)
May 23, 2023 10.66 10.66 10.66 10.66 549 -0.25(-2.25%)
May 22, 2023 10.75 10.91 10.75 10.91 587 +0.26(+2.44%)
May 19, 2023 10.79 10.80 10.65 10.65 692 +0.29(+2.85%)
May 18, 2023 10.62 10.62 10.36 10.36 798 +0.29(+2.83%)
May 17, 2023 10.45 10.45 10.07 10.07 1,903 -0.16(-1.56%)
May 16, 2023 10.23 10.23 10.23 10.23 1,383 +0.19(+1.89%)
May 15, 2023 9.870 10.18 9.870 10.04 1,533 -0.12(-1.23%)
May 12, 2023 10.02 10.16 10.02 10.16 2,042 +0.14(+1.45%)
May 11, 2023 9.900 10.21 9.900 10.02 2,480 +0.17(+1.73%)
May 10, 2023 10.08 10.08 9.850 9.850 608 -0.26(-2.57%)
May 08, 2023 10.11 57 -0.16(-1.56%)
May 05, 2023 10.28 10.28 10.27 10.27 470 +0.00(+0.05%)
May 04, 2023 10.27 10.27 10.27 10.27 640 +0.63(+6.59%)
May 03, 2023 10.36 10.36 9.630 9.630 10,798 -0.22(-2.23%)
May 02, 2023 10.20 10.20 9.850 9.850 1,276 -0.36(-3.53%)
May 01, 2023 10.21 10.21 10.21 10.21 116 -0.08(-0.78%)
Apr 28, 2023 10.29 10.29 10.29 10.29 174 +0.29(+2.90%)
Apr 27, 2023 10.00 10.00 10.00 10.00 178 -0.01(-0.10%)
Apr 26, 2023 9.550 10.52 9.550 10.01 742 +0.28(+2.88%)
Apr 25, 2023 9.730 9.730 9.730 9.730 275 -0.54(-5.26%)
Apr 24, 2023 10.11 10.27 10.11 10.27 943 +0.42(+4.26%)
Apr 21, 2023 9.900 9.900 9.850 9.850 1,113 -0.09(-0.91%)
Apr 20, 2023 9.690 10.04 9.690 9.940 1,464 +0.04(+0.35%)
Apr 19, 2023 9.990 9.990 9.510 9.905 975 -0.29(-2.89%)
Apr 18, 2023 10.20 10.20 10.20 10.20 222 +0.33(+3.34%)
Apr 17, 2023 9.865 9.870 9.865 9.870 709 -0.04(-0.40%)
Apr 13, 2023 9.910 24 +0.12(+1.23%)
Apr 12, 2023 9.520 9.790 9.520 9.790 658 +0.19(+1.98%)
Apr 10, 2023 9.600 2,099 +0.20(+2.13%)
Apr 06, 2023 9.460 9.460 9.400 9.400 304 -0.23(-2.35%)
Apr 05, 2023 9.626 9.626 9.626 9.626 66,451 +0.12(+1.22%)
Apr 03, 2023 9.510 0 -0.09(-0.89%)
Mar 31, 2023 9.570 9.595 9.570 9.595 278 +0.28(+2.95%)
Mar 30, 2023 9.320 9.320 9.320 9.320 224 +0.33(+3.67%)
Mar 29, 2023 8.970 9.225 8.940 8.990 4,195 -0.20(-2.18%)
Mar 28, 2023 9.145 9.190 8.990 9.190 982 -0.03(-0.27%)
Mar 27, 2023 9.040 9.215 9.040 9.215 873 +0.41(+4.72%)
Mar 24, 2023 9.010 9.175 8.800 8.800 1,400 -0.32(-3.48%)
Mar 23, 2023 9.060 9.120 9.060 9.117 12,063 +0.25(+2.78%)
Mar 22, 2023 9.070 9.210 8.840 8.870 3,756 +0.07(+0.80%)
Mar 21, 2023 8.810 9.040 8.800 8.800 1,820 -0.19(-2.11%)
Mar 20, 2023 8.930 8.990 8.770 8.990 1,372 +0.20(+2.30%)
Mar 17, 2023 8.718 8.925 8.718 8.787 666 -0.03(-0.37%)
Mar 16, 2023 8.876 9.110 8.820 8.820 677 -0.24(-2.65%)
Mar 15, 2023 8.905 9.060 8.905 9.060 7,989 -0.10(-1.09%)
Mar 14, 2023 8.880 9.160 8.880 9.160 674 +0.08(+0.88%)
Mar 13, 2023 8.790 9.080 8.790 9.080 882 +0.17(+1.91%)
Mar 10, 2023 8.970 9.310 8.910 8.910 2,531 -0.28(-2.99%)
Mar 09, 2023 9.009 9.195 9.009 9.185 1,392 +0.19(+2.06%)
Mar 08, 2023 8.995 9.000 8.995 9.000 528 +0.02(+0.17%)
Mar 07, 2023 9.010 9.010 8.985 8.985 936 -0.15(-1.64%)
Mar 06, 2023 8.770 9.135 8.770 9.135 465 -0.08(-0.87%)
Mar 03, 2023 9.150 9.260 8.850 9.215 4,165 +0.24(+2.73%)
Mar 02, 2023 8.970 8.970 8.970 8.970 2,892 +0.24(+2.75%)
Mar 01, 2023 8.880 8.975 8.730 8.730 1,849 -0.12(-1.36%)
Feb 27, 2023 8.850 0 +0.29(+3.39%)
Feb 23, 2023 8.560 11,725 -0.53(-5.83%)
Feb 22, 2023 9.110 9.110 9.090 9.090 479 -0.02(-0.22%)
Feb 21, 2023 9.110 9.340 9.110 9.110 3,130 +0.23(+2.59%)
Feb 17, 2023 9.210 9.210 8.880 8.880 624 -0.17(-1.88%)
Feb 16, 2023 8.940 9.050 8.940 9.050 718 -0.27(-2.90%)
Feb 15, 2023 9.320 9.320 9.320 9.320 9,973 +0.33(+3.67%)
Feb 14, 2023 8.990 9.275 8.990 8.990 11,708 -0.29(-3.18%)
Feb 13, 2023 8.930 9.285 8.930 9.285 1,264 +0.21(+2.31%)
Feb 10, 2023 9.340 9.450 8.920 9.075 1,313 -0.49(-5.07%)
Feb 09, 2023 9.270 9.560 9.270 9.560 876 +0.16(+1.70%)
Feb 08, 2023 9.170 9.400 9.110 9.400 1,676 +0.17(+1.81%)
Feb 07, 2023 9.232 9.232 9.232 9.232 552 -0.33(-3.43%)
Feb 06, 2023 9.340 9.590 9.340 9.560 3,083 +0.15(+1.59%)
Feb 03, 2023 9.410 9.410 9.410 9.410 30,294 -0.57(-5.71%)
Feb 02, 2023 9.560 9.980 9.560 9.980 925 +0.38(+3.90%)
Feb 01, 2023 9.605 9.605 9.605 9.605 335 +0.04(+0.47%)
Jan 31, 2023 9.370 9.560 9.300 9.560 1,002 +0.28(+3.02%)
Jan 30, 2023 9.250 9.620 9.250 9.280 4,462 -0.17(-1.75%)
Jan 27, 2023 9.520 9.680 9.445 9.445 1,071 +0.23(+2.54%)
Jan 26, 2023 9.211 9.211 9.211 9.211 281 -0.18(-1.90%)
Jan 25, 2023 9.355 9.390 9.355 9.390 671 -0.03(-0.32%)
Jan 24, 2023 9.420 9.420 9.415 9.420 879 -0.06(-0.69%)
Jan 23, 2023 9.590 9.780 9.292 9.485 929 +0.05(+0.53%)
Jan 20, 2023 9.570 9.730 9.260 9.435 1,276 +0.05(+0.59%)
Jan 19, 2023 9.380 9.380 9.380 9.380 810 -0.16(-1.68%)
Jan 18, 2023 9.350 9.540 9.300 9.540 2,042 +0.20(+2.14%)
Jan 17, 2023 9.335 9.340 9.240 9.340 1,891 +0.17(+1.85%)
Jan 13, 2023 9.330 9.330 9.170 9.170 574 +0.04(+0.44%)
Jan 12, 2023 9.150 9.150 9.130 9.130 603 -0.36(-3.79%)
Jan 11, 2023 9.500 9.500 9.490 9.490 2,538 +0.00(+0.00%)
Jan 10, 2023 9.600 9.600 9.490 9.490 1,208 +0.01(+0.11%)
Jan 09, 2023 9.200 9.480 9.200 9.480 988 +0.41(+4.52%)
Jan 06, 2023 9.070 9.070 9.070 9.070 575 +0.05(+0.55%)
Jan 05, 2023 9.015 9.020 9.015 9.020 1,141 -0.09(-0.93%)
Jan 04, 2023 9.105 9.105 9.105 9.105 392 +0.19(+2.13%)
Jan 03, 2023 8.720 9.104 8.720 8.915 1,185 -0.10(-1.05%)
Dec 30, 2022 8.790 9.140 8.720 9.010 843 -0.05(-0.55%)
Dec 29, 2022 9.045 9.060 9.045 9.060 595 +0.22(+2.49%)
Dec 28, 2022 8.950 8.970 8.790 8.840 4,510 -0.19(-2.05%)
Dec 27, 2022 9.040 9.040 8.640 9.025 3,115 +0.03(+0.33%)
Dec 23, 2022 8.995 8.995 8.995 8.995 497 +0.00(+0.06%)
Dec 22, 2022 8.700 8.995 8.700 8.990 739 +0.26(+2.98%)
Dec 21, 2022 9.165 9.165 8.730 8.730 1,263 -0.41(-4.49%)
Dec 20, 2022 9.000 9.140 8.680 9.140 1,616 -0.25(-2.71%)
Dec 19, 2022 9.220 9.400 9.110 9.395 1,344 +0.03(+0.27%)
Dec 16, 2022 9.370 9.410 9.370 9.370 1,412 -0.26(-2.70%)
Dec 15, 2022 9.630 9.630 9.630 9.630 387 +0.42(+4.56%)
Dec 14, 2022 9.210 9.210 9.210 9.210 195 -0.90(-8.90%)
Dec 13, 2022 9.820 10.11 9.680 10.11 1,245 +0.78(+8.36%)
Dec 12, 2022 9.605 9.605 9.310 9.330 2,046 -0.22(-2.35%)
Dec 09, 2022 9.261 9.555 9.261 9.555 1,432 -0.03(-0.26%)
Dec 08, 2022 9.580 9.580 9.580 9.580 3,342 -0.10(-0.98%)
Dec 07, 2022 9.685 9.685 9.675 9.675 784 +0.11(+1.10%)
Dec 06, 2022 9.250 9.570 9.250 9.570 382 -0.07(-0.78%)
Dec 05, 2022 9.940 10.10 9.270 9.645 1,557 -0.19(-1.88%)
Dec 02, 2022 10.13 10.15 9.815 9.830 4,158 -0.08(-0.81%)
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.