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, 2023 9.570 9.595 9.570 9.595 278 +0.28(+2.95%)
Mar 30, 2023 9.320 9.320 9.320 9.320 224 +0.33(+3.67%)
Mar 29, 2023 8.970 9.225 8.940 8.990 4,195 -0.20(-2.18%)
Mar 28, 2023 9.145 9.190 8.990 9.190 982 -0.03(-0.27%)
Mar 27, 2023 9.040 9.215 9.040 9.215 873 +0.41(+4.72%)
Mar 24, 2023 9.010 9.175 8.800 8.800 1,400 -0.32(-3.48%)
Mar 23, 2023 9.060 9.120 9.060 9.117 12,063 +0.25(+2.78%)
Mar 22, 2023 9.070 9.210 8.840 8.870 3,756 +0.07(+0.80%)
Mar 21, 2023 8.810 9.040 8.800 8.800 1,820 -0.19(-2.11%)
Mar 20, 2023 8.930 8.990 8.770 8.990 1,372 +0.20(+2.30%)
Mar 17, 2023 8.718 8.925 8.718 8.787 666 -0.03(-0.37%)
Mar 16, 2023 8.876 9.110 8.820 8.820 677 -0.24(-2.65%)
Mar 15, 2023 8.905 9.060 8.905 9.060 7,989 -0.10(-1.09%)
Mar 14, 2023 8.880 9.160 8.880 9.160 674 +0.08(+0.88%)
Mar 13, 2023 8.790 9.080 8.790 9.080 882 +0.17(+1.91%)
Mar 10, 2023 8.970 9.310 8.910 8.910 2,531 -0.28(-2.99%)
Mar 09, 2023 9.009 9.195 9.009 9.185 1,392 +0.19(+2.06%)
Mar 08, 2023 8.995 9.000 8.995 9.000 528 +0.02(+0.17%)
Mar 07, 2023 9.010 9.010 8.985 8.985 936 -0.15(-1.64%)
Mar 06, 2023 8.770 9.135 8.770 9.135 465 -0.08(-0.87%)
Mar 03, 2023 9.150 9.260 8.850 9.215 4,165 +0.24(+2.73%)
Mar 02, 2023 8.970 8.970 8.970 8.970 2,892 +0.24(+2.75%)
Mar 01, 2023 8.880 8.975 8.730 8.730 1,849 -0.12(-1.36%)
Feb 27, 2023 8.850 0 +0.29(+3.39%)
Feb 23, 2023 8.560 11,725 -0.53(-5.83%)
Feb 22, 2023 9.110 9.110 9.090 9.090 479 -0.02(-0.22%)
Feb 21, 2023 9.110 9.340 9.110 9.110 3,130 +0.23(+2.59%)
Feb 17, 2023 9.210 9.210 8.880 8.880 624 -0.17(-1.88%)
Feb 16, 2023 8.940 9.050 8.940 9.050 718 -0.27(-2.90%)
Feb 15, 2023 9.320 9.320 9.320 9.320 9,973 +0.33(+3.67%)
Feb 14, 2023 8.990 9.275 8.990 8.990 11,708 -0.29(-3.18%)
Feb 13, 2023 8.930 9.285 8.930 9.285 1,264 +0.21(+2.31%)
Feb 10, 2023 9.340 9.450 8.920 9.075 1,313 -0.49(-5.07%)
Feb 09, 2023 9.270 9.560 9.270 9.560 876 +0.16(+1.70%)
Feb 08, 2023 9.170 9.400 9.110 9.400 1,676 +0.17(+1.81%)
Feb 07, 2023 9.232 9.232 9.232 9.232 552 -0.33(-3.43%)
Feb 06, 2023 9.340 9.590 9.340 9.560 3,083 +0.15(+1.59%)
Feb 03, 2023 9.410 9.410 9.410 9.410 30,294 -0.57(-5.71%)
Feb 02, 2023 9.560 9.980 9.560 9.980 925 +0.38(+3.90%)
Feb 01, 2023 9.605 9.605 9.605 9.605 335 +0.04(+0.47%)
Jan 31, 2023 9.370 9.560 9.300 9.560 1,002 +0.28(+3.02%)
Jan 30, 2023 9.250 9.620 9.250 9.280 4,462 -0.17(-1.75%)
Jan 27, 2023 9.520 9.680 9.445 9.445 1,071 +0.23(+2.54%)
Jan 26, 2023 9.211 9.211 9.211 9.211 281 -0.18(-1.90%)
Jan 25, 2023 9.355 9.390 9.355 9.390 671 -0.03(-0.32%)
Jan 24, 2023 9.420 9.420 9.415 9.420 879 -0.06(-0.69%)
Jan 23, 2023 9.590 9.780 9.292 9.485 929 +0.05(+0.53%)
Jan 20, 2023 9.570 9.730 9.260 9.435 1,276 +0.05(+0.59%)
Jan 19, 2023 9.380 9.380 9.380 9.380 810 -0.16(-1.68%)
Jan 18, 2023 9.350 9.540 9.300 9.540 2,042 +0.20(+2.14%)
Jan 17, 2023 9.335 9.340 9.240 9.340 1,891 +0.17(+1.85%)
Jan 13, 2023 9.330 9.330 9.170 9.170 574 +0.04(+0.44%)
Jan 12, 2023 9.150 9.150 9.130 9.130 603 -0.36(-3.79%)
Jan 11, 2023 9.500 9.500 9.490 9.490 2,538 +0.00(+0.00%)
Jan 10, 2023 9.600 9.600 9.490 9.490 1,208 +0.01(+0.11%)
Jan 09, 2023 9.200 9.480 9.200 9.480 988 +0.41(+4.52%)
Jan 06, 2023 9.070 9.070 9.070 9.070 575 +0.05(+0.55%)
Jan 05, 2023 9.015 9.020 9.015 9.020 1,141 -0.09(-0.93%)
Jan 04, 2023 9.105 9.105 9.105 9.105 392 +0.19(+2.13%)
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.