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 29, 2021 9.290 9.515 9.290 9.515 1,316 -0.04(-0.37%)
Oct 28, 2021 9.630 10.08 9.550 9.550 1,264 -0.08(-0.83%)
Oct 27, 2021 9.630 9.630 9.630 9.630 353 +0.02(+0.21%)
Oct 26, 2021 9.720 9.720 9.610 9.610 1,272 -0.21(-2.14%)
Oct 25, 2021 10.07 10.07 9.820 9.820 1,981 +0.17(+1.76%)
Oct 22, 2021 9.650 9.650 9.650 9.650 277 -0.19(-1.93%)
Oct 20, 2021 9.840 9.840 9.840 94 +0.19(+1.97%)
Oct 19, 2021 9.650 9.650 9.650 9.650 337 +0.09(+0.94%)
Oct 18, 2021 9.600 9.800 9.560 9.560 578 +0.04(+0.42%)
Oct 15, 2021 9.760 9.760 9.520 9.520 6,998 -0.57(-5.65%)
Oct 14, 2021 10.08 10.09 10.08 10.09 777 +0.06(+0.60%)
Oct 13, 2021 9.990 10.05 9.990 10.03 770 +0.13(+1.31%)
Oct 12, 2021 9.900 9.900 9.900 9.900 187 +0.74(+8.08%)
Oct 11, 2021 9.711 9.711 9.160 9.160 2,069 -0.08(-0.87%)
Oct 08, 2021 9.300 9.300 9.240 9.240 613 +0.05(+0.54%)
Oct 07, 2021 9.190 9.190 9.190 9.190 403 -0.43(-4.47%)
Oct 06, 2021 9.645 9.645 9.250 9.620 1,319 +0.37(+4.00%)
Oct 05, 2021 9.293 9.293 9.250 9.250 309 -0.53(-5.42%)
Oct 04, 2021 9.780 9.780 9.780 9.780 182 +0.66(+7.24%)
Sep 30, 2021 9.120 9.120 9.120 4 +0.02(+0.22%)
Sep 28, 2021 9.100 9.100 9.100 88 -0.59(-6.09%)
Sep 27, 2021 9.690 9.690 9.690 9.690 806 +0.01(+0.10%)
Sep 24, 2021 9.780 9.880 9.680 9.680 873 -0.17(-1.73%)
Sep 23, 2021 9.900 9.900 9.850 9.850 1,137 +0.05(+0.51%)
Sep 22, 2021 9.800 9.800 9.800 9.800 351 -0.14(-1.41%)
Sep 21, 2021 10.07 10.07 9.940 9.940 2,167 +0.16(+1.64%)
Sep 20, 2021 10.29 10.38 9.780 9.780 886 -0.17(-1.71%)
Sep 17, 2021 9.950 9.950 9.950 9.950 289 +0.04(+0.40%)
Sep 16, 2021 10.05 10.05 9.910 9.910 660 -0.48(-4.62%)
Sep 15, 2021 9.880 10.39 9.880 10.39 657 +0.51(+5.16%)
Sep 13, 2021 9.880 9.880 9.880 18 -1.67(-14.46%)
Sep 09, 2021 11.55 11.55 11.55 12 +0.55(+5.00%)
Sep 08, 2021 11.00 11.00 11.00 11.00 384 +2.98(+37.16%)
Sep 07, 2021 8.020 8.020 8.020 8.020 916 -2.43(-23.25%)
Sep 02, 2021 8.020 8.020 8.020 10.45 649 +0.30(+2.96%)
Sep 01, 2021 10.15 10.15 7.460 10.15 773 +0.15(+1.50%)
Aug 31, 2021 11.55 11.55 10.00 10.00 337 +0.00(+0.00%)
Aug 30, 2021 10.35 10.35 8.000 10.00 1,315 -1.30(-11.50%)
Aug 27, 2021 10.30 11.30 8.000 11.30 1,061 +3.30(+41.25%)
Aug 25, 2021 10.30 10.30 8.000 8.000 15,218 -2.00(-20.00%)
Aug 24, 2021 10.00 10.00 10.00 10.00 118 +0.20(+2.04%)
Aug 23, 2021 9.800 9.800 8.350 9.800 8,938 -0.15(-1.51%)
Aug 20, 2021 10.00 10.00 9.950 9.950 2,265 +1.95(+24.37%)
Aug 19, 2021 10.00 10.00 8.000 8.000 755 -2.00(-20.00%)
Aug 18, 2021 10.00 10.00 10.00 10.00 335 +0.00(+0.00%)
Aug 17, 2021 10.00 10.00 10.00 10.00 185 +2.00(+25.00%)
Aug 16, 2021 10.00 10.00 8.000 8.000 771 -1.00(-11.11%)
Aug 13, 2021 9.000 9.000 9.000 9.000 141 +0.00(+0.00%)
Aug 12, 2021 9.000 9.000 9.000 9.000 144 -0.15(-1.64%)
Aug 11, 2021 9.850 10.00 9.150 9.150 2,158 -0.65(-6.63%)
Aug 10, 2021 9.800 9.800 9.800 9.800 256 -0.15(-1.51%)
Aug 09, 2021 9.950 9.950 9.950 9.950 477 +0.15(+1.53%)
Aug 06, 2021 9.970 9.970 9.800 9.800 871 -0.32(-3.19%)
Aug 05, 2021 10.12 10.12 10.12 10.12 379 -0.03(-0.26%)
Aug 03, 2021 10.15 10.15 10.15 26 +0.65(+6.84%)
Aug 02, 2021 9.500 9.500 9.500 9.500 324 -0.35(-3.55%)
Jul 30, 2021 9.850 9.850 9.850 9.850 508 +0.15(+1.55%)
Jul 29, 2021 9.700 9.700 9.700 9.700 3,366 +0.05(+0.52%)
Jul 28, 2021 9.690 9.690 9.650 9.650 1,261 +0.04(+0.42%)
Jul 26, 2021 9.610 9.610 9.610 0 -0.05(-0.52%)
Jul 23, 2021 9.664 9.664 9.660 9.660 2,190 -0.24(-2.42%)
Jul 22, 2021 9.900 9.900 9.900 9.900 268 +0.50(+5.32%)
Jul 20, 2021 9.400 9.400 9.400 21 +0.00(+0.00%)
Jul 19, 2021 9.350 9.400 9.350 9.400 426 -0.36(-3.65%)
Jul 15, 2021 9.756 9.756 9.756 30 -0.09(-0.95%)
Jul 14, 2021 9.650 9.850 9.650 9.850 685 +0.15(+1.55%)
Jul 13, 2021 9.711 9.884 9.700 9.700 1,361 +0.00(+0.00%)
Jul 12, 2021 9.700 9.700 9.700 9.700 234 +0.20(+2.11%)
Jul 09, 2021 9.500 9.500 9.500 9.500 275 +0.10(+1.06%)
Jul 08, 2021 9.480 9.480 9.400 9.400 870 -0.28(-2.90%)
Jul 07, 2021 9.681 9.681 9.681 9.681 110 +0.28(+2.99%)
Jul 06, 2021 9.400 9.400 9.400 9.400 296 +0.04(+0.43%)
Jul 01, 2021 9.360 9.360 9.360 0 -0.15(-1.58%)
Jun 29, 2021 9.510 9.510 9.510 2,600 -0.03(-0.31%)
Jun 28, 2021 9.450 9.540 9.450 9.540 1,656 +0.05(+0.56%)
Jun 23, 2021 9.486 9.486 9.486 0 -0.31(-3.20%)
Jun 16, 2021 9.800 9.800 9.800 43 +0.32(+3.38%)
Jun 15, 2021 9.480 9.480 9.480 9.480 1,036 +0.18(+1.94%)
Jun 14, 2021 9.300 9.300 9.300 9.300 318 -0.03(-0.33%)
Jun 11, 2021 9.330 9.330 9.330 9.330 233 +0.08(+0.87%)
Jun 10, 2021 9.250 9.250 9.250 9.250 258 +0.07(+0.77%)
Jun 09, 2021 9.179 9.179 9.179 9.179 1,008 +0.13(+1.43%)
Jun 07, 2021 9.050 9.050 9.050 0 -0.15(-1.63%)
Jun 02, 2021 9.200 9.200 9.200 153 -0.15(-1.60%)
May 27, 2021 9.350 9.350 9.350 41 -0.10(-1.06%)
May 25, 2021 9.450 9.450 9.450 74 +0.03(+0.32%)
May 21, 2021 9.420 9.420 9.420 0 -0.20(-2.12%)
May 20, 2021 9.431 9.624 9.431 9.624 15,537 +0.42(+4.61%)
May 19, 2021 9.200 9.200 9.200 9.200 273 +0.00(+0.00%)
May 17, 2021 9.200 9.200 9.200 14 -0.01(-0.11%)
May 14, 2021 9.135 9.210 9.090 9.210 4,108 +0.51(+5.86%)
May 13, 2021 8.803 8.803 8.700 8.700 18,273 -0.10(-1.09%)
May 12, 2021 8.894 8.894 8.796 8.796 260 -0.15(-1.73%)
May 11, 2021 8.780 8.950 8.780 8.950 319 -0.15(-1.65%)
May 10, 2021 9.100 9.100 9.100 9.100 128 +0.25(+2.82%)
May 07, 2021 8.937 8.937 8.850 8.850 336 +0.15(+1.72%)
May 06, 2021 8.807 8.807 8.700 8.700 412 +0.05(+0.58%)
May 05, 2021 8.750 8.873 8.650 8.650 1,475 -0.20(-2.26%)
May 04, 2021 8.850 8.850 8.750 8.850 7,460 -0.15(-1.67%)
May 03, 2021 8.920 9.000 8.920 9.000 3,436 +0.10(+1.12%)
Apr 30, 2021 8.900 8.900 8.900 26 +0.00(+0.00%)
Apr 29, 2021 8.900 8.900 8.900 8.900 237 -0.10(-1.11%)
Apr 28, 2021 8.908 9.000 8.908 9.000 397 +0.00(+0.00%)
Apr 27, 2021 9.000 9.000 9.000 9.000 222 -0.00(-0.04%)
Apr 26, 2021 9.004 9.004 9.004 9.004 423 +0.12(+1.39%)
Apr 23, 2021 8.890 8.890 8.880 8.880 700 -0.02(-0.22%)
Apr 22, 2021 9.150 9.150 8.900 8.900 365 -0.25(-2.73%)
Apr 21, 2021 9.150 9.150 8.900 9.150 920 +0.05(+0.55%)
Apr 20, 2021 9.100 9.100 9.100 9.100 147 +0.25(+2.82%)
Apr 19, 2021 8.850 8.850 8.850 37 +0.00(+0.00%)
Apr 16, 2021 8.850 8.850 8.850 15 +0.00(+0.00%)
Apr 15, 2021 8.850 8.850 8.850 202 +0.00(+0.00%)
Apr 14, 2021 8.900 8.900 8.850 8.850 1,009 -0.11(-1.23%)
Apr 13, 2021 8.900 9.150 8.900 8.960 1,227 +0.16(+1.82%)
Apr 12, 2021 8.870 8.922 8.800 8.800 2,888 -0.10(-1.12%)
Apr 09, 2021 9.014 9.022 8.900 8.900 1,400 +0.00(+0.00%)
Apr 08, 2021 9.009 9.009 8.900 8.900 446 +0.18(+2.02%)
Apr 07, 2021 8.724 8.724 8.724 8.724 116 +0.02(+0.28%)
Apr 06, 2021 8.700 8.790 8.700 8.700 2,505 -0.15(-1.69%)
Apr 05, 2021 8.850 8.850 8.850 8.850 621 +0.30(+3.51%)
Apr 01, 2021 8.550 8.550 8.550 8.550 800 +0.20(+2.40%)
Mar 31, 2021 8.350 8.350 8.350 8.350 642 +0.21(+2.58%)
Mar 30, 2021 8.190 8.190 8.140 8.140 3,866 -0.32(-3.78%)
Mar 29, 2021 8.450 8.460 8.450 8.460 721 +0.03(+0.31%)
Mar 26, 2021 8.411 8.434 8.411 8.434 33,600 +0.11(+1.37%)
Mar 25, 2021 8.320 8.320 8.320 8.320 4,281 -0.00(-0.00%)
Mar 24, 2021 8.320 8.320 8.320 8.320 349 +0.11(+1.34%)
Mar 23, 2021 8.200 8.210 8.200 8.210 479 +0.21(+2.63%)
Mar 19, 2021 8.000 8.000 8.000 0 -0.14(-1.77%)
Mar 18, 2021 8.040 8.144 8.040 8.144 1,753 -0.06(-0.69%)
Mar 17, 2021 8.200 8.200 8.200 31 +0.00(+0.00%)
Mar 16, 2021 8.340 8.340 8.200 8.200 342 -0.20(-2.38%)
Mar 15, 2021 8.400 8.400 8.400 25 +0.00(+0.00%)
Mar 12, 2021 8.400 8.400 8.400 8.400 500 -0.03(-0.37%)
Mar 11, 2021 8.431 8.431 8.431 8.431 194 +0.28(+3.45%)
Mar 10, 2021 8.400 8.400 8.150 8.150 403 +0.01(+0.12%)
Mar 09, 2021 8.140 8.140 8.140 83 +0.00(+0.00%)
Mar 08, 2021 8.350 8.350 8.140 8.140 838 -0.12(-1.45%)
Mar 05, 2021 8.224 8.260 8.224 8.260 6,800 -0.14(-1.67%)
Mar 04, 2021 8.400 8.400 8.400 8.400 753 +0.38(+4.74%)
Mar 03, 2021 8.300 8.300 7.950 8.020 1,397 +0.12(+1.52%)
Mar 02, 2021 8.250 8.250 7.900 7.900 565 +0.02(+0.25%)
Mar 01, 2021 8.040 8.040 7.880 7.880 1,297 -0.07(-0.88%)
Feb 26, 2021 7.950 7.950 7.950 7.950 600 +0.05(+0.63%)
Feb 25, 2021 7.980 8.130 7.900 7.900 2,807 -0.36(-4.36%)
Feb 24, 2021 8.260 8.260 8.260 8.260 575 +0.04(+0.49%)
Feb 23, 2021 8.220 8.220 8.220 8.220 389 -0.33(-3.86%)
Feb 22, 2021 8.550 8.550 8.550 23 +0.00(+0.00%)
Feb 19, 2021 8.550 8.550 8.550 8.550 100 +0.20(+2.40%)
Feb 18, 2021 8.350 8.350 8.350 8.350 2,525 -0.05(-0.60%)
Feb 17, 2021 8.400 8.400 8.400 8.400 539 +0.10(+1.20%)
Feb 16, 2021 8.270 8.347 8.270 8.300 40,423 +0.25(+3.11%)
Feb 12, 2021 8.050 8.140 8.050 8.050 25,600 -0.15(-1.83%)
Feb 11, 2021 8.134 8.200 8.100 8.200 24,651 +0.10(+1.23%)
Feb 10, 2021 8.240 8.300 8.100 8.100 1,971 +0.05(+0.62%)
Feb 09, 2021 8.050 8.050 8.050 89 +0.00(+0.00%)
Feb 08, 2021 8.050 8.050 8.050 8.050 3,166 -0.25(-3.01%)
Feb 05, 2021 8.143 8.300 8.000 8.300 2,400 +0.28(+3.49%)
Feb 04, 2021 8.010 8.360 8.010 8.020 5,447 -0.01(-0.12%)
Feb 03, 2021 8.117 8.209 8.000 8.030 3,601 -0.07(-0.86%)
Feb 02, 2021 8.268 8.400 8.100 8.100 2,835 -0.30(-3.57%)
Feb 01, 2021 8.200 8.400 8.200 8.400 948 +0.50(+6.33%)
Jan 29, 2021 8.250 8.250 7.900 7.900 700 -0.50(-5.95%)
Jan 28, 2021 8.191 8.400 8.191 8.400 740 +0.10(+1.20%)
Jan 27, 2021 8.522 8.522 8.300 8.300 585 -0.10(-1.19%)
Jan 26, 2021 8.400 8.400 8.400 8.400 305 +0.15(+1.82%)
Jan 25, 2021 8.426 8.426 8.250 8.250 535 -0.11(-1.32%)
Jan 22, 2021 8.360 8.360 8.360 8.360 300 -0.04(-0.48%)
Jan 21, 2021 8.350 8.400 8.100 8.400 1,774 +0.40(+5.00%)
Jan 20, 2021 7.900 8.000 7.900 8.000 601 +0.20(+2.56%)
Jan 19, 2021 7.780 7.800 7.510 7.800 3,733 +0.05(+0.65%)
Jan 15, 2021 7.741 8.050 7.741 7.750 1,000 +0.10(+1.31%)
Jan 14, 2021 7.756 7.900 7.650 7.650 1,583 -0.20(-2.55%)
Jan 13, 2021 7.550 7.850 7.550 7.850 650 +0.16(+2.08%)
Jan 12, 2021 7.690 7.690 7.690 7.690 829 -0.36(-4.47%)
Jan 11, 2021 7.990 8.050 7.990 8.050 2,442 -0.05(-0.62%)
Jan 08, 2021 7.951 8.100 7.750 8.100 16,300 +0.26(+3.32%)
Jan 06, 2021 7.840 7.840 7.840 0 -0.05(-0.63%)
Jan 05, 2021 8.050 8.050 7.800 7.890 1,293 -0.21(-2.59%)
Jan 04, 2021 8.103 8.150 7.920 8.100 6,262 +0.19(+2.40%)
Dec 31, 2020 7.910 7.910 7.910 183 -0.08(-1.00%)
Dec 30, 2020 7.990 7.990 7.990 7.990 183 +0.04(+0.50%)
Dec 29, 2020 7.950 7.950 7.950 7.950 5,261 -0.15(-1.85%)
Dec 28, 2020 8.100 8.100 8.100 8.100 263 +0.18(+2.34%)
Dec 24, 2020 7.915 7.915 7.915 7.915 400 +0.04(+0.44%)
Dec 23, 2020 7.880 7.880 7.880 7.880 322 +0.13(+1.68%)
Dec 22, 2020 7.750 7.750 7.750 7.750 851 -0.03(-0.33%)
Dec 21, 2020 7.770 7.776 7.770 7.776 1,017 -0.11(-1.45%)
Dec 18, 2020 7.865 8.250 7.550 7.890 3,400 -0.04(-0.50%)
Dec 17, 2020 8.100 8.400 7.930 7.930 17,108 +0.17(+2.19%)
Dec 16, 2020 7.788 8.000 7.750 7.760 1,318 +0.16(+2.11%)
Dec 15, 2020 7.746 7.746 7.600 7.600 51,898 -0.12(-1.55%)
Dec 14, 2020 7.750 7.750 7.650 7.720 4,054 +0.22(+2.93%)
Dec 11, 2020 7.500 7.633 7.500 7.500 605,800 -0.16(-2.09%)
Dec 10, 2020 7.605 7.660 7.550 7.660 3,096 -0.02(-0.22%)
Dec 09, 2020 7.677 7.677 7.677 7.677 2,280 +0.18(+2.36%)
Dec 08, 2020 7.500 7.500 7.400 7.500 3,257 -0.10(-1.32%)
Dec 07, 2020 7.580 7.600 7.450 7.600 773 +0.00(+0.00%)
Dec 04, 2020 7.770 7.770 7.600 7.600 6,200 -0.10(-1.30%)
Dec 03, 2020 7.650 7.700 7.650 7.700 4,589 +0.05(+0.65%)
Dec 02, 2020 7.650 7.650 7.650 7.650 331 -0.15(-1.92%)
Dec 01, 2020 7.800 7.800 7.800 7.800 625 -0.21(-2.62%)
Nov 30, 2020 8.142 8.142 7.900 8.010 1,246 +0.06(+0.75%)
Nov 27, 2020 7.950 7.950 7.950 7.950 11,600 +0.03(+0.38%)
Nov 25, 2020 8.070 8.070 7.920 7.920 700 +0.32(+4.21%)
Nov 24, 2020 7.850 7.850 7.600 7.600 34,924 +0.00(+0.00%)
Nov 23, 2020 7.650 7.650 7.600 7.600 1,479 -0.05(-0.65%)
Nov 20, 2020 7.770 7.770 7.650 7.650 500 -1.30(-14.53%)
Nov 19, 2020 8.950 8.950 8.950 8.950 1,203 -0.01(-0.11%)
Nov 18, 2020 9.022 9.130 8.960 8.960 6,184 +0.21(+2.40%)
Nov 17, 2020 8.750 8.750 8.750 8.750 920 +0.00(+0.00%)
Nov 16, 2020 8.750 8.750 8.750 8.750 1,035 -0.21(-2.39%)
Nov 12, 2020 8.964 8.964 8.964 0 +0.14(+1.63%)
Nov 11, 2020 8.910 9.100 8.820 8.820 626 -0.36(-3.92%)
Nov 10, 2020 9.250 9.250 9.180 9.180 510 -0.02(-0.22%)
Nov 09, 2020 9.200 9.200 9.200 9.200 269 +0.60(+6.98%)
Nov 06, 2020 8.700 8.700 8.600 8.600 3,800 -0.03(-0.35%)
Nov 05, 2020 8.570 8.630 8.570 8.630 580 +0.10(+1.21%)
Nov 04, 2020 8.480 8.527 8.480 8.527 4,911 +0.23(+2.73%)
Nov 03, 2020 8.100 8.300 8.100 8.300 331 +0.00(+0.00%)
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.