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, 2020 7.700 7.700 7.700 37 +0.00(+0.00%)
Apr 29, 2020 7.700 7.700 7.550 7.700 1,705 +0.10(+1.32%)
Apr 28, 2020 7.654 7.654 7.600 7.600 49,000 +0.00(+0.00%)
Apr 27, 2020 7.600 7.600 7.600 7.600 759 +0.14(+1.88%)
Apr 24, 2020 7.460 7.460 7.460 7.460 400 -0.19(-2.48%)
Apr 22, 2020 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 21, 2020 7.800 7.800 7.650 7.650 1,713 -0.10(-1.29%)
Apr 20, 2020 7.800 7.800 7.750 7.750 801 +0.00(+0.00%)
Apr 17, 2020 7.800 7.800 7.750 7.750 600 +0.15(+1.97%)
Apr 16, 2020 7.600 7.600 7.600 7.600 350 -0.11(-1.48%)
Apr 15, 2020 7.714 7.714 7.714 7.714 13,732 -0.04(-0.47%)
Apr 14, 2020 7.856 7.856 7.750 7.750 2,164 +0.30(+4.03%)
Apr 09, 2020 7.450 7.450 7.450 0 +0.11(+1.50%)
Apr 08, 2020 7.340 7.340 7.340 7.340 467 +0.34(+4.86%)
Apr 07, 2020 7.000 7.000 7.000 7.000 498 +0.40(+6.06%)
Apr 06, 2020 6.700 6.939 6.600 6.600 4,856 -0.10(-1.49%)
Apr 03, 2020 6.700 6.700 6.700 6.700 900 -0.19(-2.82%)
Apr 02, 2020 6.894 6.894 6.894 6.894 2,077 -0.26(-3.61%)
Apr 01, 2020 7.250 7.250 7.152 6,669 -0.10(-1.34%)
Mar 31, 2020 7.250 7.250 7.250 7.250 2,206 -0.20(-2.68%)
Mar 30, 2020 7.450 7.450 7.450 7.450 201 +0.20(+2.76%)
Mar 27, 2020 7.250 7.250 7.250 7.250 400 +0.10(+1.40%)
Mar 26, 2020 7.050 7.332 7.050 7.150 258,350 +0.35(+5.15%)
Mar 25, 2020 6.690 6.900 6.690 6.800 2,585 +0.75(+12.40%)
Mar 24, 2020 6.632 6.632 6.050 6.050 1,808 +0.00(+0.00%)
Mar 23, 2020 6.025 6.050 6.025 6.050 5,199 -0.50(-7.63%)
Mar 19, 2020 6.550 6.550 6.550 0 -0.30(-4.38%)
Mar 17, 2020 6.850 6.850 6.850 0 -0.45(-6.16%)
Mar 16, 2020 7.334 7.334 7.062 7.300 2,419 +0.20(+2.82%)
Mar 13, 2020 7.140 7.140 7.050 7.100 6,600 -0.85(-10.70%)
Mar 11, 2020 7.951 7.951 7.951 0 -0.05(-0.61%)
Mar 10, 2020 8.101 8.101 8.000 8.000 23,936 +0.00(+0.00%)
Mar 09, 2020 8.300 8.300 8.000 8.000 4,114 -0.50(-5.88%)
Mar 06, 2020 8.650 8.650 8.500 8.500 700 -0.35(-3.95%)
Mar 05, 2020 8.986 8.986 8.850 8.850 1,175 -0.10(-1.12%)
Mar 04, 2020 9.000 9.000 8.950 8.950 1,214 +0.10(+1.13%)
Mar 03, 2020 8.900 8.900 8.850 8.850 2,243 +0.01(+0.11%)
Mar 02, 2020 8.840 8.840 8.840 8.840 282 +0.24(+2.79%)
Feb 28, 2020 8.600 8.600 8.550 8.600 1,400 -0.77(-8.19%)
Feb 27, 2020 9.367 9.367 9.367 9.367 1,045 +0.19(+2.04%)
Feb 26, 2020 9.400 9.400 9.180 9.180 557 -0.32(-3.37%)
Feb 25, 2020 9.500 9.500 9.500 9.500 274 -0.47(-4.71%)
Feb 21, 2020 9.970 9.970 9.970 0 +0.07(+0.71%)
Feb 20, 2020 9.950 9.950 9.900 9.900 744 -0.21(-2.06%)
Feb 18, 2020 10.11 10.11 10.11 0 -0.03(-0.32%)
Feb 14, 2020 10.17 10.17 10.14 11,400 -0.03(-0.29%)
Feb 12, 2020 10.17 10.17 10.17 0 +0.50(+5.17%)
Feb 11, 2020 10.22 10.28 9.670 9.670 4,595 -0.18(-1.83%)
Feb 10, 2020 9.950 9.950 9.850 9.850 549 -0.05(-0.51%)
Feb 07, 2020 9.900 9.900 9.900 9.900 500 -0.01(-0.10%)
Feb 06, 2020 9.969 9.969 9.700 9.910 12,782 -0.09(-0.90%)
Feb 05, 2020 10.00 10.00 10.00 10.00 1,880 +0.10(+1.01%)
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.