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 (%)
Nov 29, 2019 9.730 9.730 9.730 9.730 100 -0.02(-0.21%)
Nov 27, 2019 9.750 9.750 9.750 9.750 600 -0.10(-1.02%)
Nov 25, 2019 9.850 9.850 9.850 0 +0.60(+6.49%)
Nov 21, 2019 9.250 9.250 9.250 0 -0.15(-1.60%)
Nov 20, 2019 9.420 9.420 9.400 225 -0.02(-0.21%)
Nov 19, 2019 9.420 9.420 9.420 4 +0.00(+0.00%)
Nov 18, 2019 9.420 9.420 9.420 9.420 243 +0.02(+0.21%)
Nov 12, 2019 9.400 9.400 9.400 0 +0.15(+1.62%)
Nov 11, 2019 9.250 9.250 9.250 9.250 233 -0.15(-1.60%)
Nov 06, 2019 9.400 9.400 9.400 0 +0.14(+1.51%)
Nov 05, 2019 9.260 9.260 9.260 68 +0.00(+0.00%)
Nov 01, 2019 9.260 9.260 9.260 0 +0.16(+1.76%)
Oct 29, 2019 9.100 9.100 9.100 0 +0.25(+2.82%)
Oct 24, 2019 8.850 8.850 8.850 0 -0.18(-1.95%)
Oct 23, 2019 9.026 9.026 9.026 9.026 49,016 +0.13(+1.42%)
Oct 22, 2019 8.900 8.900 8.900 8.900 250 +0.10(+1.14%)
Oct 18, 2019 8.800 8.800 8.800 0 +0.00(+0.00%)
Oct 17, 2019 8.800 8.800 8.800 8.800 335 +0.05(+0.57%)
Oct 16, 2019 8.650 8.750 8.650 8.750 681 +0.10(+1.16%)
Oct 14, 2019 8.650 8.650 8.650 0 +0.35(+4.22%)
Oct 10, 2019 8.300 8.300 8.300 0 +0.05(+0.61%)
Oct 07, 2019 8.250 8.250 8.250 0 +0.27(+3.38%)
Oct 03, 2019 7.980 7.980 7.980 0 -0.32(-3.86%)
Oct 02, 2019 8.300 8.300 8.300 85 +0.00(+0.00%)
Oct 01, 2019 8.300 8.300 8.300 8.300 1,109 -0.15(-1.78%)
Sep 27, 2019 8.450 8.450 8.450 0 +0.23(+2.80%)
Sep 25, 2019 8.220 8.220 8.220 0 -0.23(-2.72%)
Sep 24, 2019 8.450 8.450 8.450 8.450 8,194 -0.10(-1.16%)
Sep 19, 2019 8.550 8.550 8.550 0 +0.15(+1.78%)
Sep 18, 2019 8.710 8.710 8.400 8.400 401 +0.05(+0.60%)
Sep 17, 2019 8.350 8.350 8.350 8.350 404 +0.17(+2.08%)
Sep 13, 2019 8.180 8.180 8.180 0 -0.02(-0.24%)
Sep 11, 2019 8.200 8.200 8.200 0 +0.15(+1.86%)
Sep 10, 2019 8.050 8.050 8.050 8.050 1,065 -0.45(-5.29%)
Sep 09, 2019 8.400 8.500 8.400 8.500 1,045 -0.20(-2.30%)
Sep 06, 2019 8.700 8.700 8.700 8.700 200 +0.05(+0.58%)
Sep 05, 2019 8.650 8.650 8.650 8.650 7,470 +0.09(+1.05%)
Sep 04, 2019 8.590 8.590 8.550 8.560 25,457 +0.08(+0.94%)
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.