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 (%)
Nov 30, 2021 10.27 10.27 9.750 9.750 863 -0.27(-2.69%)
Nov 29, 2021 9.820 10.22 9.820 10.02 1,077 -0.33(-3.19%)
Nov 26, 2021 10.36 10.75 10.35 10.35 828 -0.03(-0.29%)
Nov 24, 2021 10.45 10.53 10.38 10.38 552 +0.08(+0.78%)
Nov 23, 2021 9.990 10.30 9.990 10.30 1,447 -0.02(-0.19%)
Nov 22, 2021 10.33 10.33 10.32 10.32 236 -0.17(-1.62%)
Nov 19, 2021 10.69 10.69 10.49 10.49 547 +0.14(+1.35%)
Nov 18, 2021 10.81 10.39 10.35 10.35 23,115 -0.35(-3.27%)
Nov 17, 2021 10.70 10.70 10.70 10.70 258 +0.90(+9.18%)
Nov 16, 2021 9.800 9.800 9.800 9.800 221 +0.00(+0.00%)
Nov 15, 2021 9.880 9.880 9.800 9.800 1,593 -0.04(-0.41%)
Nov 12, 2021 9.840 9.840 9.840 9.840 1,090 +0.02(+0.20%)
Nov 11, 2021 9.860 9.860 9.820 9.820 508 +0.01(+0.10%)
Nov 09, 2021 9.810 9.810 9.810 9.810 228 +0.09(+0.93%)
Nov 08, 2021 9.845 9.845 9.720 9.720 342 -0.08(-0.82%)
Nov 05, 2021 10.06 10.31 9.800 9.800 2,481 +0.02(+0.15%)
Nov 04, 2021 9.960 9.960 9.760 9.785 1,621 +0.79(+8.72%)
Nov 03, 2021 9.510 9.510 9.000 9.000 768 -0.49(-5.16%)
Nov 02, 2021 9.495 9.495 9.490 9.490 416 -0.31(-3.16%)
Nov 01, 2021 9.720 9.800 9.720 9.800 1,214 +0.29(+3.00%)
Oct 29, 2021 9.290 9.515 9.290 9.515 1,316 -0.04(-0.37%)
Oct 28, 2021 9.630 10.08 9.550 9.550 1,264 -0.08(-0.83%)
Oct 27, 2021 9.630 9.630 9.630 9.630 353 +0.02(+0.21%)
Oct 26, 2021 9.720 9.720 9.610 9.610 1,272 -0.21(-2.14%)
Oct 25, 2021 10.07 10.07 9.820 9.820 1,981 +0.17(+1.76%)
Oct 22, 2021 9.650 9.650 9.650 9.650 277 -0.19(-1.93%)
Oct 20, 2021 9.840 9.840 9.840 94 +0.19(+1.97%)
Oct 19, 2021 9.650 9.650 9.650 9.650 337 +0.09(+0.94%)
Oct 18, 2021 9.600 9.800 9.560 9.560 578 +0.04(+0.42%)
Oct 15, 2021 9.760 9.760 9.520 9.520 6,998 -0.57(-5.65%)
Oct 14, 2021 10.08 10.09 10.08 10.09 777 +0.06(+0.60%)
Oct 13, 2021 9.990 10.05 9.990 10.03 770 +0.13(+1.31%)
Oct 12, 2021 9.900 9.900 9.900 9.900 187 +0.74(+8.08%)
Oct 11, 2021 9.711 9.711 9.160 9.160 2,069 -0.08(-0.87%)
Oct 08, 2021 9.300 9.300 9.240 9.240 613 +0.05(+0.54%)
Oct 07, 2021 9.190 9.190 9.190 9.190 403 -0.43(-4.47%)
Oct 06, 2021 9.645 9.645 9.250 9.620 1,319 +0.37(+4.00%)
Oct 05, 2021 9.293 9.293 9.250 9.250 309 -0.53(-5.42%)
Oct 04, 2021 9.780 9.780 9.780 9.780 182 +0.66(+7.24%)
Sep 30, 2021 9.120 9.120 9.120 4 +0.02(+0.22%)
Sep 28, 2021 9.100 9.100 9.100 88 -0.59(-6.09%)
Sep 27, 2021 9.690 9.690 9.690 9.690 806 +0.01(+0.10%)
Sep 24, 2021 9.780 9.880 9.680 9.680 873 -0.17(-1.73%)
Sep 23, 2021 9.900 9.900 9.850 9.850 1,137 +0.05(+0.51%)
Sep 22, 2021 9.800 9.800 9.800 9.800 351 -0.14(-1.41%)
Sep 21, 2021 10.07 10.07 9.940 9.940 2,167 +0.16(+1.64%)
Sep 20, 2021 10.29 10.38 9.780 9.780 886 -0.17(-1.71%)
Sep 17, 2021 9.950 9.950 9.950 9.950 289 +0.04(+0.40%)
Sep 16, 2021 10.05 10.05 9.910 9.910 660 -0.48(-4.62%)
Sep 15, 2021 9.880 10.39 9.880 10.39 657 +0.51(+5.16%)
Sep 13, 2021 9.880 9.880 9.880 18 -1.67(-14.46%)
Sep 09, 2021 11.55 11.55 11.55 12 +0.55(+5.00%)
Sep 08, 2021 11.00 11.00 11.00 11.00 384 +2.98(+37.16%)
Sep 07, 2021 8.020 8.020 8.020 8.020 916 -2.43(-23.25%)
Sep 02, 2021 8.020 8.020 8.020 10.45 649 +0.30(+2.96%)
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.