Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sage Group Plc (OP: SGGEF )

13.95 -1.44 (-9.33%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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 (%)
May 10, 2024 15.37 15.38 15.37 15.38 398 +1.44(+10.29%)
May 06, 2024 13.95 0 +0.75(+5.68%)
May 02, 2024 13.20 86 -0.25(-1.86%)
Apr 30, 2024 13.45 0 -0.14(-1.03%)
Apr 29, 2024 13.59 14.93 13.59 13.59 2,875 -1.38(-9.19%)
Apr 23, 2024 14.97 4,247 +0.38(+2.58%)
Apr 12, 2024 14.59 0 -1.10(-6.98%)
Apr 08, 2024 15.69 0 +0.40(+2.58%)
Apr 04, 2024 15.29 0 +0.39(+2.62%)
Apr 01, 2024 14.90 0 -0.26(-1.72%)
Mar 28, 2024 15.16 15.16 15.16 15.16 25,775 -0.54(-3.44%)
Mar 25, 2024 15.70 0 +0.57(+3.77%)
Mar 22, 2024 15.13 15.13 15.13 15.13 2,719 +0.23(+1.54%)
Mar 20, 2024 14.90 0 -0.34(-2.23%)
Mar 19, 2024 15.24 15.24 15.24 15.24 1,125 +0.44(+2.97%)
Mar 18, 2024 14.80 14.80 14.80 14.80 149 -1.15(-7.22%)
Mar 12, 2024 15.95 0 -0.55(-3.32%)
Mar 11, 2024 16.50 16.50 16.50 16.50 300 +0.50(+3.12%)
Mar 07, 2024 16.00 0 +0.42(+2.70%)
Mar 04, 2024 15.58 0 +0.19(+1.23%)
Mar 01, 2024 15.43 15.43 15.39 15.39 1,000 -0.36(-2.29%)
Feb 29, 2024 15.75 15.75 15.75 15.75 393 +0.24(+1.55%)
Feb 28, 2024 15.34 15.51 15.34 15.51 843 +0.74(+5.01%)
Feb 22, 2024 14.77 1 -0.02(-0.14%)
Feb 20, 2024 14.79 0 +0.30(+2.07%)
Feb 15, 2024 14.49 0 +0.23(+1.61%)
Feb 14, 2024 14.26 14.26 14.26 14.26 372 +0.12(+0.85%)
Feb 13, 2024 14.14 14.14 14.14 14.14 239 -0.72(-4.85%)
Feb 09, 2024 14.86 0 +0.08(+0.54%)
Feb 08, 2024 14.78 14.78 14.78 14.78 586 +0.42(+2.92%)
Feb 02, 2024 14.36 22 -0.41(-2.78%)
Feb 01, 2024 14.77 14.77 14.77 14.77 694 -0.03(-0.20%)
Jan 29, 2024 14.80 276 +0.19(+1.30%)
Jan 26, 2024 14.61 14.61 14.61 14.61 22,808 +0.15(+1.04%)
Jan 25, 2024 14.46 14.46 14.46 14.46 21,690 -0.42(-2.86%)
Jan 24, 2024 14.88 14.88 14.80 14.88 20,409 +0.70(+4.90%)
Jan 23, 2024 14.19 14.19 14.19 14.19 671 -0.49(-3.30%)
Jan 22, 2024 14.26 14.68 14.26 14.68 1,365 +0.24(+1.63%)
Jan 17, 2024 14.44 0 -0.49(-3.28%)
Jan 12, 2024 14.93 0 +0.41(+2.82%)
Jan 11, 2024 14.27 14.52 14.27 14.52 639 -0.18(-1.22%)
Jan 08, 2024 14.70 0 +0.21(+1.48%)
Jan 05, 2024 14.48 14.48 14.48 14.48 136 +0.04(+0.31%)
Jan 03, 2024 14.44 70 -0.12(-0.82%)
Jan 02, 2024 14.70 14.70 14.56 14.56 11,452 -0.23(-1.56%)
Dec 29, 2023 14.79 14.79 14.79 14.79 589 -0.19(-1.27%)
Dec 27, 2023 14.98 0 +0.58(+4.03%)
Dec 21, 2023 14.40 72 +0.20(+1.41%)
Dec 19, 2023 14.20 0 -0.32(-2.20%)
Dec 18, 2023 14.52 14.52 14.52 14.52 293 -0.30(-2.02%)
Dec 14, 2023 14.82 0 -0.06(-0.40%)
Dec 12, 2023 14.88 0 +0.77(+5.46%)
Dec 05, 2023 14.11 0 -0.39(-2.69%)
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.