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

Sage Group Plc (OP: SGGEF )

13.20 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 2, 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 (%)
Jun 28, 2019 9.800 9.800 9.800 0 -0.30(-2.97%)
Jun 26, 2019 10.10 10.10 10.10 0 +0.16(+1.61%)
Jun 24, 2019 9.940 9.940 9.940 0 -0.03(-0.27%)
Jun 21, 2019 9.967 9.967 9.967 9.967 400 +0.17(+1.71%)
Jun 20, 2019 9.900 9.900 9.800 9.800 519 +0.15(+1.55%)
Jun 19, 2019 9.650 9.650 9.650 16 +0.00(+0.00%)
Jun 18, 2019 9.820 9.820 9.650 9.650 246 +0.15(+1.58%)
Jun 17, 2019 9.500 9.500 9.500 9.500 225 -0.17(-1.76%)
Jun 13, 2019 9.670 9.670 9.670 0 +0.21(+2.22%)
Jun 11, 2019 9.460 9.460 9.460 0 +0.02(+0.21%)
Jun 10, 2019 9.598 9.598 9.440 9.440 1,144 -0.08(-0.84%)
Jun 07, 2019 9.350 9.590 9.350 9.520 1,300 +0.17(+1.82%)
Jun 06, 2019 9.340 9.350 9.340 9.350 2,555 -0.11(-1.16%)
Jun 05, 2019 9.600 9.600 9.460 9.460 4,222 +0.22(+2.38%)
Jun 04, 2019 9.170 9.250 9.140 9.240 7,183 -0.06(-0.65%)
May 30, 2019 9.300 9.300 9.300 0 +0.10(+1.09%)
May 29, 2019 9.230 9.300 9.200 9.200 710 -0.57(-5.83%)
May 28, 2019 9.770 9.770 9.770 1 +0.00(+0.00%)
May 24, 2019 9.770 9.770 9.770 9.770 200 +0.12(+1.24%)
May 22, 2019 9.650 9.650 9.650 0 +0.25(+2.66%)
May 21, 2019 9.624 9.624 9.400 9.400 1,947 +0.08(+0.86%)
May 20, 2019 9.570 9.570 9.320 9.320 222 -0.02(-0.21%)
May 17, 2019 9.250 9.340 9.250 9.340 700 -0.06(-0.64%)
May 16, 2019 9.340 9.400 9.340 9.400 215 +0.43(+4.79%)
May 15, 2019 8.970 8.970 8.970 78 +0.00(+0.00%)
May 13, 2019 8.970 8.970 8.970 0 -0.40(-4.27%)
May 10, 2019 9.370 9.370 9.370 9.370 100 +0.03(+0.32%)
May 09, 2019 9.340 9.340 9.340 9.340 462 +0.02(+0.21%)
May 07, 2019 9.320 9.320 9.320 0 +0.20(+2.19%)
May 06, 2019 9.050 9.120 9.050 9.120 2,820 -0.43(-4.50%)
May 03, 2019 9.550 9.550 9.550 9.550 300 +0.35(+3.80%)
May 02, 2019 9.200 9.200 9.200 9.200 1,968 +0.00(+0.00%)
Apr 30, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 29, 2019 9.200 9.200 9.200 103 +0.00(+0.00%)
Apr 26, 2019 9.200 9.200 9.200 9.200 300 +0.05(+0.55%)
Apr 25, 2019 9.150 9.150 9.150 76 +0.00(+0.00%)
Apr 23, 2019 9.150 9.150 9.150 0 +0.05(+0.55%)
Apr 18, 2019 9.100 9.100 9.100 80 +0.00(+0.00%)
Apr 17, 2019 9.250 9.250 9.100 9.100 2,173 -0.04(-0.44%)
Apr 16, 2019 9.140 9.140 9.140 9.140 380 -0.28(-2.97%)
Apr 15, 2019 9.420 9.420 9.420 67 +0.00(+0.00%)
Apr 12, 2019 9.400 9.420 9.400 9.420 600 +0.11(+1.18%)
Apr 11, 2019 9.310 9.310 9.310 9.310 201 +0.13(+1.42%)
Apr 10, 2019 9.180 9.180 9.180 9.180 537 -0.01(-0.11%)
Apr 09, 2019 9.190 9.190 9.190 9.190 699 -0.01(-0.11%)
Apr 08, 2019 9.200 9.200 9.200 9.200 846 +0.10(+1.10%)
Apr 05, 2019 9.100 9.100 9.100 9.100 100 -0.47(-4.91%)
Apr 04, 2019 9.570 9.570 9.570 16 +0.00(+0.00%)
Apr 03, 2019 9.570 9.570 9.570 9.570 234 +0.45(+4.93%)
Apr 02, 2019 9.120 9.120 9.120 90 +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.