Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sage Group Plc (OP: SGGEF )

14.08 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, May 16, 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 (%)
Sep 30, 2020 9.180 9.180 9.180 9.180 889 -0.17(-1.82%)
Sep 29, 2020 9.434 9.434 9.350 9.350 1,644 +0.02(+0.21%)
Sep 28, 2020 9.330 9.330 9.330 9.330 677 +0.33(+3.67%)
Sep 25, 2020 9.000 9.000 9.000 9.000 100 -0.08(-0.89%)
Sep 24, 2020 9.081 9.081 9.081 9.081 1,128 +0.08(+0.90%)
Sep 23, 2020 9.050 9.250 9.000 9.000 1,957 -0.12(-1.32%)
Sep 22, 2020 9.120 9.120 9.120 9.120 1,221 -0.36(-3.85%)
Sep 21, 2020 9.485 9.485 9.485 68 +0.00(+0.00%)
Sep 18, 2020 9.485 9.485 9.485 9.485 200 +0.03(+0.37%)
Sep 17, 2020 9.426 9.450 9.426 9.450 742 +0.07(+0.75%)
Sep 16, 2020 9.380 9.380 9.380 9.380 467 +0.07(+0.75%)
Sep 15, 2020 9.600 9.600 9.310 9.310 493 +0.11(+1.20%)
Sep 14, 2020 9.450 9.450 9.200 9.200 1,037 +0.19(+2.11%)
Sep 11, 2020 9.313 9.313 9.010 9.010 1,000 -0.39(-4.15%)
Sep 10, 2020 9.400 9.400 9.400 79 +0.00(+0.00%)
Sep 09, 2020 9.400 9.400 9.400 9.400 519 +0.05(+0.53%)
Sep 08, 2020 9.250 9.350 9.250 9.350 471 +0.10(+1.08%)
Sep 04, 2020 9.250 9.250 9.250 9.250 800 -0.55(-5.61%)
Sep 03, 2020 9.450 9.800 9.450 9.800 1,931 -0.10(-1.01%)
Sep 02, 2020 10.02 10.02 9.700 9.900 2,170 +0.00(+0.00%)
Sep 01, 2020 9.900 9.900 9.900 34 +0.00(+0.00%)
Aug 31, 2020 9.900 9.900 9.900 8 +0.00(+0.00%)
Aug 28, 2020 9.900 9.900 9.900 114 +0.00(+0.00%)
Aug 27, 2020 9.900 9.900 9.900 9.900 413 +0.05(+0.51%)
Aug 25, 2020 9.850 9.850 9.850 0 +0.23(+2.39%)
Aug 21, 2020 9.620 9.620 9.620 0 -0.08(-0.83%)
Aug 20, 2020 9.650 9.900 9.650 9.700 2,530 +0.10(+1.04%)
Aug 19, 2020 9.690 9.690 9.600 9.600 2,384 -0.20(-2.04%)
Aug 18, 2020 9.806 9.871 9.750 9.800 13,287 +0.10(+1.03%)
Aug 17, 2020 9.700 9.700 9.700 9.700 117 +0.06(+0.62%)
Aug 14, 2020 9.797 9.797 9.600 9.640 800 -0.26(-2.63%)
Aug 13, 2020 9.959 9.959 9.900 9.900 14,954 +0.10(+1.02%)
Aug 12, 2020 9.949 9.949 9.800 9.800 1,134 +0.10(+1.03%)
Aug 11, 2020 9.766 9.766 9.700 9.700 4,587 +0.25(+2.65%)
Aug 10, 2020 9.779 9.808 9.450 9.450 1,500 -0.25(-2.58%)
Aug 07, 2020 9.700 9.700 9.700 15 +0.00(+0.00%)
Aug 06, 2020 9.876 9.876 9.700 9.700 12,478 -0.05(-0.51%)
Aug 05, 2020 9.750 9.750 9.750 9.750 1,246 +0.07(+0.76%)
Aug 04, 2020 9.775 9.775 9.550 9.676 2,179 -0.12(-1.26%)
Aug 03, 2020 9.900 9.900 9.750 9.800 663 +0.20(+2.08%)
Jul 30, 2020 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 29, 2020 9.600 9.600 9.600 9.600 1,339 +0.10(+1.05%)
Jul 28, 2020 9.500 9.500 9.500 9.500 228 +0.10(+1.06%)
Jul 27, 2020 9.400 9.400 9.400 9.400 1,727 -0.18(-1.88%)
Jul 24, 2020 9.580 9.580 9.580 9.580 300 +1.08(+12.71%)
Jul 23, 2020 9.500 9.500 8.500 8.500 1,258 -0.55(-6.08%)
Jul 22, 2020 8.993 9.050 8.993 9.050 724 +0.45(+5.23%)
Jul 21, 2020 8.600 8.600 8.600 174 +0.00(+0.00%)
Jul 20, 2020 8.900 8.900 8.600 8.600 432 +0.05(+0.58%)
Jul 17, 2020 8.550 8.550 8.550 2 +0.00(+0.00%)
Jul 16, 2020 8.599 8.599 8.380 8.550 887 -0.10(-1.16%)
Jul 15, 2020 8.729 8.729 8.650 8.650 7,468 +0.15(+1.76%)
Jul 14, 2020 8.300 8.500 8.230 8.500 3,264 +0.13(+1.50%)
Jul 13, 2020 8.500 8.500 8.375 8.375 43,779 +0.17(+2.13%)
Jul 10, 2020 8.425 8.425 8.200 8.200 8,100 +0.00(+0.00%)
Jul 09, 2020 8.100 8.220 8.100 8.200 3,522 -0.05(-0.61%)
Jul 08, 2020 8.250 8.250 8.250 8.250 1,429 -0.12(-1.43%)
Jul 07, 2020 8.500 8.500 8.300 8.370 1,430 -0.11(-1.35%)
Jul 06, 2020 8.483 8.490 8.483 8.485 1,162 +0.28(+3.47%)
Jul 02, 2020 8.200 8.200 8.200 8.200 1,900 -0.05(-0.61%)
Jul 01, 2020 8.200 8.250 8.200 8.250 1,743 +0.05(+0.61%)
Jun 30, 2020 8.200 8.200 8.200 8.200 202 +0.05(+0.61%)
Jun 29, 2020 8.150 8.150 8.150 8.150 454 -0.05(-0.61%)
Jun 26, 2020 8.200 8.200 8.200 8.200 200 +0.05(+0.60%)
Jun 25, 2020 8.100 8.247 8.100 8.151 1,422 -0.45(-5.22%)
Jun 24, 2020 8.400 8.600 8.400 8.600 745 +0.15(+1.78%)
Jun 23, 2020 8.450 8.450 8.450 113 +0.00(+0.00%)
Jun 22, 2020 8.450 8.450 8.450 8.450 206 +0.05(+0.60%)
Jun 19, 2020 8.400 8.400 8.400 8.400 100 -0.10(-1.18%)
Jun 18, 2020 8.600 8.600 8.300 8.500 1,500 -0.05(-0.58%)
Jun 17, 2020 8.490 8.600 8.450 8.550 807 +0.05(+0.59%)
Jun 16, 2020 8.391 8.500 8.300 8.500 2,383 +0.46(+5.72%)
Jun 15, 2020 8.040 8.270 8.040 8.040 1,507 +0.04(+0.50%)
Jun 12, 2020 8.150 8.150 8.000 8.000 8,100 -0.40(-4.76%)
Jun 11, 2020 8.400 8.400 8.400 8.400 569 -0.16(-1.87%)
Jun 10, 2020 8.660 8.660 8.560 8.560 954 -0.06(-0.66%)
Jun 09, 2020 8.680 8.788 8.617 8.617 49,572 +0.02(+0.20%)
Jun 08, 2020 8.600 8.600 8.600 8.600 1,625 +0.10(+1.18%)
Jun 05, 2020 8.500 8.500 8.500 81 +0.00(+0.00%)
Jun 04, 2020 8.500 8.500 8.500 8.500 1,213 +0.00(+0.00%)
Jun 03, 2020 8.500 8.500 8.500 8.500 610 +0.13(+1.55%)
Jun 02, 2020 8.370 8.370 8.370 8.370 343 -0.03(-0.36%)
Jun 01, 2020 8.500 8.700 8.400 8.400 1,777 +0.05(+0.60%)
May 29, 2020 8.400 8.400 8.350 8.350 500 -0.17(-1.98%)
May 28, 2020 8.467 8.519 8.467 8.519 14,688 +0.43(+5.30%)
May 27, 2020 8.090 8.090 8.090 40 +0.00(+0.00%)
May 22, 2020 8.090 8.090 8.090 0 -0.11(-1.34%)
May 21, 2020 8.200 8.200 8.200 8.200 255 -0.05(-0.61%)
May 20, 2020 8.250 8.250 8.250 8.250 213 +0.30(+3.77%)
May 19, 2020 8.000 8.000 7.950 7.950 2,690 -0.15(-1.85%)
May 18, 2020 7.959 8.100 7.959 8.100 11,634 +0.29(+3.67%)
May 15, 2020 7.814 7.814 7.814 7.814 600 +0.36(+4.88%)
May 14, 2020 7.637 7.637 7.450 7.450 2,491 -0.55(-6.87%)
May 13, 2020 8.000 8.000 7.900 8.000 8,340 +0.08(+1.01%)
May 12, 2020 7.900 7.920 7.900 7.920 480 +0.17(+2.19%)
May 11, 2020 7.850 7.850 7.750 7.750 779 -0.10(-1.27%)
May 08, 2020 7.950 7.950 7.850 7.850 300 +0.10(+1.29%)
May 07, 2020 7.800 7.800 7.750 7.750 528 +0.10(+1.31%)
May 06, 2020 7.850 7.850 7.650 7.650 409 +0.15(+2.00%)
May 04, 2020 7.500 7.500 7.500 0 -0.05(-0.66%)
May 01, 2020 7.550 7.550 7.550 7.550 600 -0.15(-1.95%)
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%)
Feb 04, 2020 9.900 9.900 9.900 9.900 333 -0.10(-1.00%)
Jan 31, 2020 10.00 10.00 10.00 0 +0.30(+3.09%)
Jan 30, 2020 9.700 9.700 9.700 9.700 286 -0.05(-0.51%)
Jan 29, 2020 9.820 9.820 9.750 9.750 587 -0.07(-0.69%)
Jan 28, 2020 9.818 9.818 9.818 62 +0.00(+0.00%)
Jan 27, 2020 9.898 9.898 9.818 9.818 4,669 +0.02(+0.18%)
Jan 23, 2020 9.800 9.800 9.800 0 +0.25(+2.62%)
Jan 21, 2020 9.550 9.550 9.550 0 +0.05(+0.53%)
Jan 16, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 14, 2020 9.500 9.500 9.500 0 -0.01(-0.11%)
Jan 10, 2020 9.510 9.510 9.510 0 -0.23(-2.32%)
Jan 07, 2020 9.736 9.736 9.736 0 +0.00(+0.00%)
Jan 03, 2020 9.736 9.736 9.736 0 -0.06(-0.66%)
Jan 02, 2020 9.792 9.800 9.760 9.800 4,542 -0.30(-2.97%)
Dec 27, 2019 10.10 10.10 10.10 0 +0.11(+1.10%)
Dec 24, 2019 9.990 9.990 9.990 0 +0.00(+0.00%)
Dec 23, 2019 9.990 9.990 9.990 9.990 233 +0.39(+4.06%)
Dec 20, 2019 9.900 9.900 9.600 9.600 600 -0.25(-2.54%)
Dec 19, 2019 9.724 9.850 9.724 9.850 11,511 +0.04(+0.41%)
Dec 18, 2019 9.810 9.810 9.810 9.810 5,455 +0.01(+0.10%)
Dec 16, 2019 9.800 9.800 9.800 0 +0.40(+4.26%)
Dec 13, 2019 9.400 9.400 9.400 11,400 +0.00(+0.00%)
Dec 11, 2019 9.400 9.400 9.400 0 -0.05(-0.53%)
Dec 06, 2019 9.450 9.450 9.450 0 +0.00(+0.05%)
Dec 04, 2019 9.445 9.445 9.445 0 -0.09(-0.98%)
Dec 03, 2019 9.400 9.400 9.538 5,703 +0.14(+1.47%)
Dec 02, 2019 9.400 9.400 9.400 9.400 207 -0.33(-3.39%)
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%)
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.