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

Sage Group Plc (OP: SGGEF )

13.45 -0.14 (-1.03%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 30, 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 (%)
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%)
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%)
Sep 03, 2019 8.460 8.480 8.460 8.480 1,670 +0.11(+1.31%)
Aug 30, 2019 8.370 8.370 8.370 8.370 200 +0.00(+0.00%)
Aug 29, 2019 8.370 8.370 8.370 8.370 259 +0.07(+0.84%)
Aug 28, 2019 8.300 8.300 8.300 8.300 2,259 -0.06(-0.72%)
Aug 27, 2019 8.400 8.400 8.360 8.360 1,252 +0.09(+1.09%)
Aug 26, 2019 8.270 8.270 8.270 8.270 452 -0.06(-0.72%)
Aug 23, 2019 8.330 8.330 8.330 8.330 200 -0.17(-2.00%)
Aug 21, 2019 8.500 8.500 8.500 0 +0.20(+2.41%)
Aug 19, 2019 8.300 8.300 8.300 0 -0.05(-0.60%)
Aug 16, 2019 8.430 8.430 8.350 8.350 800 +0.13(+1.58%)
Aug 15, 2019 8.220 8.220 8.220 8.220 248 +0.02(+0.24%)
Aug 14, 2019 8.200 8.200 8.200 8.200 234 -0.25(-2.96%)
Aug 13, 2019 8.450 8.450 8.450 8.450 3,373 -0.05(-0.59%)
Aug 12, 2019 8.500 8.500 8.500 8.500 271 +0.15(+1.80%)
Aug 05, 2019 8.350 8.350 8.350 0 -0.60(-6.70%)
Aug 02, 2019 8.750 8.950 8.650 8.950 2,100 +0.10(+1.13%)
Aug 01, 2019 8.850 8.850 8.850 8.850 466 +0.03(+0.34%)
Jul 30, 2019 8.820 8.820 8.820 0 -1.18(-11.80%)
Jul 26, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 25, 2019 10.00 10.00 10.00 68 +0.00(+0.00%)
Jul 24, 2019 10.00 10.00 10.00 122 +0.00(+0.00%)
Jul 19, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 16, 2019 10.00 10.00 10.00 0 -0.15(-1.48%)
Jul 15, 2019 10.15 10.15 10.15 10.15 493 +0.07(+0.69%)
Jul 12, 2019 10.08 10.08 10.08 10.08 300 +0.08(+0.80%)
Jul 11, 2019 10.00 10.00 10.00 10.00 350 +0.00(+0.00%)
Jul 10, 2019 10.00 10.00 10.00 10.00 438 +0.00(+0.00%)
Jul 09, 2019 10.00 10.00 10.00 10.00 614 -0.09(-0.89%)
Jul 08, 2019 10.09 10.09 10.09 10.09 321 -0.15(-1.46%)
Jul 05, 2019 9.960 10.24 9.960 10.24 600 +0.04(+0.39%)
Jul 03, 2019 10.20 10.20 10.20 10.20 1,800 +0.11(+1.09%)
Jul 02, 2019 10.08 10.09 10.08 10.09 716 +0.29(+2.96%)
Jun 28, 2019 9.800 9.800 9.800 0 -0.30(-2.97%)
Jun 26, 2019 10.10 10.10 10.10 0 +0.16(+1.61%)
Jun 24, 2019 9.940 9.940 9.940 0 -0.03(-0.27%)
Jun 21, 2019 9.967 9.967 9.967 9.967 400 +0.17(+1.71%)
Jun 20, 2019 9.900 9.900 9.800 9.800 519 +0.15(+1.55%)
Jun 19, 2019 9.650 9.650 9.650 16 +0.00(+0.00%)
Jun 18, 2019 9.820 9.820 9.650 9.650 246 +0.15(+1.58%)
Jun 17, 2019 9.500 9.500 9.500 9.500 225 -0.17(-1.76%)
Jun 13, 2019 9.670 9.670 9.670 0 +0.21(+2.22%)
Jun 11, 2019 9.460 9.460 9.460 0 +0.02(+0.21%)
Jun 10, 2019 9.598 9.598 9.440 9.440 1,144 -0.08(-0.84%)
Jun 07, 2019 9.350 9.590 9.350 9.520 1,300 +0.17(+1.82%)
Jun 06, 2019 9.340 9.350 9.340 9.350 2,555 -0.11(-1.16%)
Jun 05, 2019 9.600 9.600 9.460 9.460 4,222 +0.22(+2.38%)
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.