Sage Group Plc (OP: SGGEF )

8.850 USD UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

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