Skip to main content

Sage Group Plc (OP: SGGEF )

15.16 -0.54 (-3.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.