Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Sage Group Plc (OP: SGGEF )

8.850 USD UNCHANGED
Streaming Delayed Price Updated: 10:00 AM EDT, Apr 14, 2021 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 (%)
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.