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 (%)
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%)
Nov 02, 2020 8.300 8.300 8.300 8.300 656 +0.15(+1.84%)
Oct 30, 2020 8.210 8.210 8.150 8.150 400 +0.05(+0.62%)
Oct 29, 2020 8.283 8.283 8.100 8.100 269 -0.04(-0.49%)
Oct 28, 2020 8.140 8.140 8.140 8.140 246 -0.26(-3.10%)
Oct 27, 2020 8.400 8.400 8.400 8.400 1,714 +0.00(+0.00%)
Oct 26, 2020 8.400 8.400 8.300 8.400 2,666 -0.60(-6.67%)
Oct 23, 2020 9.000 9.000 9.000 9.000 600 +0.00(+0.00%)
Oct 22, 2020 9.000 9.000 9.000 9.000 209 -0.08(-0.88%)
Oct 21, 2020 9.240 9.240 9.080 9.080 1,436 -0.12(-1.30%)
Oct 20, 2020 9.100 9.200 9.100 9.200 1,272 -0.17(-1.77%)
Oct 19, 2020 9.385 9.385 9.366 9.366 703 +0.27(+2.92%)
Oct 16, 2020 9.200 9.550 9.000 9.100 2,000 +0.80(+9.64%)
Oct 15, 2020 9.130 9.130 8.300 8.300 1,032 -0.85(-9.29%)
Oct 14, 2020 9.230 9.230 9.150 9.150 425 -0.20(-2.14%)
Oct 13, 2020 9.345 9.350 9.345 9.350 489 -0.16(-1.68%)
Oct 12, 2020 9.510 9.510 9.510 9.510 162 +0.31(+3.37%)
Oct 09, 2020 9.200 9.200 9.200 77 +0.00(+0.00%)
Oct 08, 2020 9.250 9.250 9.200 9.200 848 +0.10(+1.10%)
Oct 07, 2020 9.050 9.100 9.050 9.100 1,568 -0.13(-1.41%)
Oct 06, 2020 9.230 9.230 9.210 9.230 1,039 -0.14(-1.49%)
Oct 05, 2020 9.370 9.370 9.370 9.370 342 -0.13(-1.37%)
Oct 01, 2020 9.500 9.500 9.500 0 +0.32(+3.49%)
Sep 30, 2020 9.180 9.180 9.180 9.180 889 -0.17(-1.82%)
Sep 29, 2020 9.434 9.434 9.350 9.350 1,644 +0.02(+0.21%)
Sep 28, 2020 9.330 9.330 9.330 9.330 677 +0.33(+3.67%)
Sep 25, 2020 9.000 9.000 9.000 9.000 100 -0.08(-0.89%)
Sep 24, 2020 9.081 9.081 9.081 9.081 1,128 +0.08(+0.90%)
Sep 23, 2020 9.050 9.250 9.000 9.000 1,957 -0.12(-1.32%)
Sep 22, 2020 9.120 9.120 9.120 9.120 1,221 -0.36(-3.85%)
Sep 21, 2020 9.485 9.485 9.485 68 +0.00(+0.00%)
Sep 18, 2020 9.485 9.485 9.485 9.485 200 +0.03(+0.37%)
Sep 17, 2020 9.426 9.450 9.426 9.450 742 +0.07(+0.75%)
Sep 16, 2020 9.380 9.380 9.380 9.380 467 +0.07(+0.75%)
Sep 15, 2020 9.600 9.600 9.310 9.310 493 +0.11(+1.20%)
Sep 14, 2020 9.450 9.450 9.200 9.200 1,037 +0.19(+2.11%)
Sep 11, 2020 9.313 9.313 9.010 9.010 1,000 -0.39(-4.15%)
Sep 10, 2020 9.400 9.400 9.400 79 +0.00(+0.00%)
Sep 09, 2020 9.400 9.400 9.400 9.400 519 +0.05(+0.53%)
Sep 08, 2020 9.250 9.350 9.250 9.350 471 +0.10(+1.08%)
Sep 04, 2020 9.250 9.250 9.250 9.250 800 -0.55(-5.61%)
Sep 03, 2020 9.450 9.800 9.450 9.800 1,931 -0.10(-1.01%)
Sep 02, 2020 10.02 10.02 9.700 9.900 2,170 +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.