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 (%)
Apr 29, 2022 9.255 9.265 9.255 9.265 417 +0.28(+3.06%)
Apr 28, 2022 8.980 9.205 8.980 8.990 1,123 +0.04(+0.45%)
Apr 27, 2022 8.800 8.950 8.720 8.950 1,071 -0.01(-0.06%)
Apr 26, 2022 8.955 8.955 8.955 8.955 478 -0.57(-6.03%)
Apr 25, 2022 9.240 9.530 9.240 9.530 6,290 +0.22(+2.36%)
Apr 22, 2022 9.150 9.310 9.150 9.310 1,134 -0.20(-2.10%)
Apr 21, 2022 9.670 9.750 9.510 9.510 1,041 +0.13(+1.44%)
Apr 20, 2022 9.375 9.375 9.375 9.375 945 +0.01(+0.11%)
Apr 19, 2022 9.200 9.375 9.120 9.365 3,733 +0.52(+5.82%)
Apr 18, 2022 9.350 9.420 8.850 8.850 1,150 -0.62(-6.50%)
Apr 14, 2022 9.310 9.465 9.310 9.465 631 +0.00(+0.05%)
Apr 13, 2022 9.290 9.460 9.290 9.460 1,187 +0.08(+0.80%)
Apr 12, 2022 9.252 9.570 9.120 9.385 3,092 +0.07(+0.75%)
Apr 11, 2022 9.340 9.340 9.000 9.315 1,456 -0.19(-2.00%)
Apr 08, 2022 9.570 9.650 9.505 9.505 1,473 +0.15(+1.55%)
Apr 07, 2022 9.530 9.530 9.340 9.360 492 -0.16(-1.63%)
Apr 06, 2022 9.515 9.515 9.515 9.515 1,304 -0.07(-0.78%)
Apr 05, 2022 9.250 9.590 9.250 9.590 868 -0.05(-0.52%)
Apr 04, 2022 9.620 9.640 9.620 9.640 633 +0.45(+4.90%)
Apr 01, 2022 9.270 9.270 9.190 9.190 495 -0.16(-1.66%)
Mar 31, 2022 9.345 9.345 9.345 9.345 178 +0.09(+0.92%)
Mar 30, 2022 9.260 9.260 9.260 9.260 308 -0.33(-3.44%)
Mar 29, 2022 9.590 9.590 9.590 9.590 254 +0.68(+7.63%)
Mar 25, 2022 8.910 0 +0.18(+2.06%)
Mar 24, 2022 8.730 8.730 8.730 8.730 170 -0.34(-3.80%)
Mar 23, 2022 8.840 9.075 8.810 9.075 1,086 -0.11(-1.20%)
Mar 22, 2022 9.185 9.185 9.185 9.185 306 +0.15(+1.60%)
Mar 21, 2022 9.120 9.120 9.040 9.040 544 -0.17(-1.85%)
Mar 18, 2022 9.410 9.410 9.210 9.210 395 +0.08(+0.88%)
Mar 17, 2022 9.130 9.130 9.130 9.130 221 +0.12(+1.33%)
Mar 16, 2022 8.750 9.010 8.750 9.010 509 +0.52(+6.06%)
Mar 15, 2022 8.865 8.865 8.470 8.495 9,826 -0.27(-3.08%)
Mar 14, 2022 8.910 8.910 8.765 8.765 596 +0.17(+1.92%)
Mar 11, 2022 8.590 8.600 8.420 8.600 4,041 +0.29(+3.49%)
Mar 10, 2022 8.369 8.369 8.300 8.310 836 -0.41(-4.70%)
Mar 09, 2022 8.720 8.720 8.720 8.720 1,839 +0.42(+5.06%)
Mar 08, 2022 8.485 8.485 8.300 8.300 588 +0.00(+0.00%)
Mar 07, 2022 8.480 8.765 8.300 8.300 55,263 +0.00(+0.00%)
Mar 04, 2022 8.660 9.170 8.300 8.300 6,573 -0.52(-5.90%)
Mar 03, 2022 9.200 9.200 8.820 8.820 2,462 -0.58(-6.17%)
Mar 02, 2022 9.070 9.400 9.070 9.400 15,761 -0.20(-2.03%)
Mar 01, 2022 9.940 9.940 9.595 9.595 433 +0.62(+6.97%)
Feb 28, 2022 9.060 9.420 8.970 8.970 1,044 -0.25(-2.71%)
Feb 24, 2022 9.220 94 -0.31(-3.25%)
Feb 23, 2022 9.530 9.530 9.530 9.530 133 +0.43(+4.73%)
Feb 22, 2022 9.355 9.425 9.100 9.100 2,652 +0.10(+1.11%)
Feb 18, 2022 9.000 0 +0.02(+0.22%)
Feb 17, 2022 9.578 9.578 8.980 8.980 1,974 -0.19(-2.07%)
Feb 15, 2022 9.170 9 +0.12(+1.33%)
Feb 14, 2022 9.120 9.300 9.050 9.050 6,784 +0.05(+0.56%)
Feb 11, 2022 9.530 9.530 9.000 9.000 14,310 -0.38(-4.10%)
Feb 10, 2022 9.350 9.455 9.240 9.385 8,386 -0.17(-1.73%)
Feb 09, 2022 9.550 9.550 9.550 9.550 282 +0.04(+0.42%)
Feb 08, 2022 9.600 9.600 9.300 9.510 5,950 -0.27(-2.71%)
Feb 04, 2022 9.775 66 -0.00(-0.05%)
Feb 03, 2022 9.780 9.780 9.780 1,936 -0.26(-2.59%)
Feb 02, 2022 10.04 10.04 10.04 10.04 390 +0.13(+1.36%)
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.