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 (%)
Apr 30, 2021 8.900 8.900 8.900 26 +0.00(+0.00%)
Apr 29, 2021 8.900 8.900 8.900 8.900 237 -0.10(-1.11%)
Apr 28, 2021 8.908 9.000 8.908 9.000 397 +0.00(+0.00%)
Apr 27, 2021 9.000 9.000 9.000 9.000 222 -0.00(-0.04%)
Apr 26, 2021 9.004 9.004 9.004 9.004 423 +0.12(+1.39%)
Apr 23, 2021 8.890 8.890 8.880 8.880 700 -0.02(-0.22%)
Apr 22, 2021 9.150 9.150 8.900 8.900 365 -0.25(-2.73%)
Apr 21, 2021 9.150 9.150 8.900 9.150 920 +0.05(+0.55%)
Apr 20, 2021 9.100 9.100 9.100 9.100 147 +0.25(+2.82%)
Apr 19, 2021 8.850 8.850 8.850 37 +0.00(+0.00%)
Apr 16, 2021 8.850 8.850 8.850 15 +0.00(+0.00%)
Apr 15, 2021 8.850 8.850 8.850 202 +0.00(+0.00%)
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%)
Feb 01, 2021 8.200 8.400 8.200 8.400 948 +0.50(+6.33%)
Jan 29, 2021 8.250 8.250 7.900 7.900 700 -0.50(-5.95%)
Jan 28, 2021 8.191 8.400 8.191 8.400 740 +0.10(+1.20%)
Jan 27, 2021 8.522 8.522 8.300 8.300 585 -0.10(-1.19%)
Jan 26, 2021 8.400 8.400 8.400 8.400 305 +0.15(+1.82%)
Jan 25, 2021 8.426 8.426 8.250 8.250 535 -0.11(-1.32%)
Jan 22, 2021 8.360 8.360 8.360 8.360 300 -0.04(-0.48%)
Jan 21, 2021 8.350 8.400 8.100 8.400 1,774 +0.40(+5.00%)
Jan 20, 2021 7.900 8.000 7.900 8.000 601 +0.20(+2.56%)
Jan 19, 2021 7.780 7.800 7.510 7.800 3,733 +0.05(+0.65%)
Jan 15, 2021 7.741 8.050 7.741 7.750 1,000 +0.10(+1.31%)
Jan 14, 2021 7.756 7.900 7.650 7.650 1,583 -0.20(-2.55%)
Jan 13, 2021 7.550 7.850 7.550 7.850 650 +0.16(+2.08%)
Jan 12, 2021 7.690 7.690 7.690 7.690 829 -0.36(-4.47%)
Jan 11, 2021 7.990 8.050 7.990 8.050 2,442 -0.05(-0.62%)
Jan 08, 2021 7.951 8.100 7.750 8.100 16,300 +0.26(+3.32%)
Jan 06, 2021 7.840 7.840 7.840 0 -0.05(-0.63%)
Jan 05, 2021 8.050 8.050 7.800 7.890 1,293 -0.21(-2.59%)
Jan 04, 2021 8.103 8.150 7.920 8.100 6,262 +0.19(+2.40%)
Dec 31, 2020 7.910 7.910 7.910 183 -0.08(-1.00%)
Dec 30, 2020 7.990 7.990 7.990 7.990 183 +0.04(+0.50%)
Dec 29, 2020 7.950 7.950 7.950 7.950 5,261 -0.15(-1.85%)
Dec 28, 2020 8.100 8.100 8.100 8.100 263 +0.18(+2.34%)
Dec 24, 2020 7.915 7.915 7.915 7.915 400 +0.04(+0.44%)
Dec 23, 2020 7.880 7.880 7.880 7.880 322 +0.13(+1.68%)
Dec 22, 2020 7.750 7.750 7.750 7.750 851 -0.03(-0.33%)
Dec 21, 2020 7.770 7.776 7.770 7.776 1,017 -0.11(-1.45%)
Dec 18, 2020 7.865 8.250 7.550 7.890 3,400 -0.04(-0.50%)
Dec 17, 2020 8.100 8.400 7.930 7.930 17,108 +0.17(+2.19%)
Dec 16, 2020 7.788 8.000 7.750 7.760 1,318 +0.16(+2.11%)
Dec 15, 2020 7.746 7.746 7.600 7.600 51,898 -0.12(-1.55%)
Dec 14, 2020 7.750 7.750 7.650 7.720 4,054 +0.22(+2.93%)
Dec 11, 2020 7.500 7.633 7.500 7.500 605,800 -0.16(-2.09%)
Dec 10, 2020 7.605 7.660 7.550 7.660 3,096 -0.02(-0.22%)
Dec 09, 2020 7.677 7.677 7.677 7.677 2,280 +0.18(+2.36%)
Dec 08, 2020 7.500 7.500 7.400 7.500 3,257 -0.10(-1.32%)
Dec 07, 2020 7.580 7.600 7.450 7.600 773 +0.00(+0.00%)
Dec 04, 2020 7.770 7.770 7.600 7.600 6,200 -0.10(-1.30%)
Dec 03, 2020 7.650 7.700 7.650 7.700 4,589 +0.05(+0.65%)
Dec 02, 2020 7.650 7.650 7.650 7.650 331 -0.15(-1.92%)
Dec 01, 2020 7.800 7.800 7.800 7.800 625 -0.21(-2.62%)
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%)
Sep 01, 2020 9.900 9.900 9.900 34 +0.00(+0.00%)
Aug 31, 2020 9.900 9.900 9.900 8 +0.00(+0.00%)
Aug 28, 2020 9.900 9.900 9.900 114 +0.00(+0.00%)
Aug 27, 2020 9.900 9.900 9.900 9.900 413 +0.05(+0.51%)
Aug 25, 2020 9.850 9.850 9.850 0 +0.23(+2.39%)
Aug 21, 2020 9.620 9.620 9.620 0 -0.08(-0.83%)
Aug 20, 2020 9.650 9.900 9.650 9.700 2,530 +0.10(+1.04%)
Aug 19, 2020 9.690 9.690 9.600 9.600 2,384 -0.20(-2.04%)
Aug 18, 2020 9.806 9.871 9.750 9.800 13,287 +0.10(+1.03%)
Aug 17, 2020 9.700 9.700 9.700 9.700 117 +0.06(+0.62%)
Aug 14, 2020 9.797 9.797 9.600 9.640 800 -0.26(-2.63%)
Aug 13, 2020 9.959 9.959 9.900 9.900 14,954 +0.10(+1.02%)
Aug 12, 2020 9.949 9.949 9.800 9.800 1,134 +0.10(+1.03%)
Aug 11, 2020 9.766 9.766 9.700 9.700 4,587 +0.25(+2.65%)
Aug 10, 2020 9.779 9.808 9.450 9.450 1,500 -0.25(-2.58%)
Aug 07, 2020 9.700 9.700 9.700 15 +0.00(+0.00%)
Aug 06, 2020 9.876 9.876 9.700 9.700 12,478 -0.05(-0.51%)
Aug 05, 2020 9.750 9.750 9.750 9.750 1,246 +0.07(+0.76%)
Aug 04, 2020 9.775 9.775 9.550 9.676 2,179 -0.12(-1.26%)
Aug 03, 2020 9.900 9.900 9.750 9.800 663 +0.20(+2.08%)
Jul 30, 2020 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 29, 2020 9.600 9.600 9.600 9.600 1,339 +0.10(+1.05%)
Jul 28, 2020 9.500 9.500 9.500 9.500 228 +0.10(+1.06%)
Jul 27, 2020 9.400 9.400 9.400 9.400 1,727 -0.18(-1.88%)
Jul 24, 2020 9.580 9.580 9.580 9.580 300 +1.08(+12.71%)
Jul 23, 2020 9.500 9.500 8.500 8.500 1,258 -0.55(-6.08%)
Jul 22, 2020 8.993 9.050 8.993 9.050 724 +0.45(+5.23%)
Jul 21, 2020 8.600 8.600 8.600 174 +0.00(+0.00%)
Jul 20, 2020 8.900 8.900 8.600 8.600 432 +0.05(+0.58%)
Jul 17, 2020 8.550 8.550 8.550 2 +0.00(+0.00%)
Jul 16, 2020 8.599 8.599 8.380 8.550 887 -0.10(-1.16%)
Jul 15, 2020 8.729 8.729 8.650 8.650 7,468 +0.15(+1.76%)
Jul 14, 2020 8.300 8.500 8.230 8.500 3,264 +0.13(+1.50%)
Jul 13, 2020 8.500 8.500 8.375 8.375 43,779 +0.17(+2.13%)
Jul 10, 2020 8.425 8.425 8.200 8.200 8,100 +0.00(+0.00%)
Jul 09, 2020 8.100 8.220 8.100 8.200 3,522 -0.05(-0.61%)
Jul 08, 2020 8.250 8.250 8.250 8.250 1,429 -0.12(-1.43%)
Jul 07, 2020 8.500 8.500 8.300 8.370 1,430 -0.11(-1.35%)
Jul 06, 2020 8.483 8.490 8.483 8.485 1,162 +0.28(+3.47%)
Jul 02, 2020 8.200 8.200 8.200 8.200 1,900 -0.05(-0.61%)
Jul 01, 2020 8.200 8.250 8.200 8.250 1,743 +0.05(+0.61%)
Jun 30, 2020 8.200 8.200 8.200 8.200 202 +0.05(+0.61%)
Jun 29, 2020 8.150 8.150 8.150 8.150 454 -0.05(-0.61%)
Jun 26, 2020 8.200 8.200 8.200 8.200 200 +0.05(+0.60%)
Jun 25, 2020 8.100 8.247 8.100 8.151 1,422 -0.45(-5.22%)
Jun 24, 2020 8.400 8.600 8.400 8.600 745 +0.15(+1.78%)
Jun 23, 2020 8.450 8.450 8.450 113 +0.00(+0.00%)
Jun 22, 2020 8.450 8.450 8.450 8.450 206 +0.05(+0.60%)
Jun 19, 2020 8.400 8.400 8.400 8.400 100 -0.10(-1.18%)
Jun 18, 2020 8.600 8.600 8.300 8.500 1,500 -0.05(-0.58%)
Jun 17, 2020 8.490 8.600 8.450 8.550 807 +0.05(+0.59%)
Jun 16, 2020 8.391 8.500 8.300 8.500 2,383 +0.46(+5.72%)
Jun 15, 2020 8.040 8.270 8.040 8.040 1,507 +0.04(+0.50%)
Jun 12, 2020 8.150 8.150 8.000 8.000 8,100 -0.40(-4.76%)
Jun 11, 2020 8.400 8.400 8.400 8.400 569 -0.16(-1.87%)
Jun 10, 2020 8.660 8.660 8.560 8.560 954 -0.06(-0.66%)
Jun 09, 2020 8.680 8.788 8.617 8.617 49,572 +0.02(+0.20%)
Jun 08, 2020 8.600 8.600 8.600 8.600 1,625 +0.10(+1.18%)
Jun 05, 2020 8.500 8.500 8.500 81 +0.00(+0.00%)
Jun 04, 2020 8.500 8.500 8.500 8.500 1,213 +0.00(+0.00%)
Jun 03, 2020 8.500 8.500 8.500 8.500 610 +0.13(+1.55%)
Jun 02, 2020 8.370 8.370 8.370 8.370 343 -0.03(-0.36%)
Jun 01, 2020 8.500 8.700 8.400 8.400 1,777 +0.05(+0.60%)
May 29, 2020 8.400 8.400 8.350 8.350 500 -0.17(-1.98%)
May 28, 2020 8.467 8.519 8.467 8.519 14,688 +0.43(+5.30%)
May 27, 2020 8.090 8.090 8.090 40 +0.00(+0.00%)
May 22, 2020 8.090 8.090 8.090 0 -0.11(-1.34%)
May 21, 2020 8.200 8.200 8.200 8.200 255 -0.05(-0.61%)
May 20, 2020 8.250 8.250 8.250 8.250 213 +0.30(+3.77%)
May 19, 2020 8.000 8.000 7.950 7.950 2,690 -0.15(-1.85%)
May 18, 2020 7.959 8.100 7.959 8.100 11,634 +0.29(+3.67%)
May 15, 2020 7.814 7.814 7.814 7.814 600 +0.36(+4.88%)
May 14, 2020 7.637 7.637 7.450 7.450 2,491 -0.55(-6.87%)
May 13, 2020 8.000 8.000 7.900 8.000 8,340 +0.08(+1.01%)
May 12, 2020 7.900 7.920 7.900 7.920 480 +0.17(+2.19%)
May 11, 2020 7.850 7.850 7.750 7.750 779 -0.10(-1.27%)
May 08, 2020 7.950 7.950 7.850 7.850 300 +0.10(+1.29%)
May 07, 2020 7.800 7.800 7.750 7.750 528 +0.10(+1.31%)
May 06, 2020 7.850 7.850 7.650 7.650 409 +0.15(+2.00%)
May 04, 2020 7.500 7.500 7.500 0 -0.05(-0.66%)
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.