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 (%)
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%)
Feb 01, 2022 9.767 9.950 9.767 9.905 36,853 +0.30(+3.18%)
Jan 31, 2022 9.652 9.680 9.600 9.600 1,529 -0.06(-0.58%)
Jan 28, 2022 9.656 9.656 9.656 9.656 366 +0.45(+4.84%)
Jan 27, 2022 9.520 9.620 9.180 9.210 8,625 -0.49(-5.07%)
Jan 26, 2022 9.892 9.892 9.702 9.702 1,036 -0.49(-4.79%)
Jan 25, 2022 10.46 10.46 10.19 10.19 630 -0.35(-3.34%)
Jan 24, 2022 10.54 10.54 10.54 10.54 535 -0.07(-0.64%)
Jan 21, 2022 10.73 10.73 10.41 10.61 690 -0.50(-4.46%)
Jan 20, 2022 11.11 11.11 11.11 11.11 313 +0.03(+0.23%)
Jan 19, 2022 11.08 11.08 11.08 11.08 391 +0.21(+1.93%)
Jan 18, 2022 10.87 10.87 10.87 10.87 260 -0.05(-0.46%)
Jan 13, 2022 10.92 0 -0.30(-2.66%)
Jan 12, 2022 11.36 11.36 11.07 11.22 1,084 +0.34(+3.11%)
Jan 11, 2022 10.84 11.23 10.84 10.88 1,842 +0.08(+0.74%)
Jan 10, 2022 11.15 11.23 10.78 10.80 1,307 -0.22(-2.00%)
Jan 07, 2022 11.30 11.30 11.02 11.02 710 -0.17(-1.52%)
Jan 06, 2022 11.19 11.19 11.19 11.19 456 -0.07(-0.62%)
Jan 05, 2022 11.37 11.37 11.26 11.26 4,165 -0.17(-1.52%)
Jan 04, 2022 11.19 11.43 11.19 11.43 472 +0.24(+2.18%)
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.