Skip to main content

Sage Group Plc (OP: SGGEF )

15.16 -0.54 (-3.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 7.950 7.950 7.950 7.950 600 +0.05(+0.63%)
Feb 25, 2021 7.980 8.130 7.900 7.900 2,807 -0.36(-4.36%)
Feb 24, 2021 8.260 8.260 8.260 8.260 575 +0.04(+0.49%)
Feb 23, 2021 8.220 8.220 8.220 8.220 389 -0.33(-3.86%)
Feb 22, 2021 8.550 8.550 8.550 23 +0.00(+0.00%)
Feb 19, 2021 8.550 8.550 8.550 8.550 100 +0.20(+2.40%)
Feb 18, 2021 8.350 8.350 8.350 8.350 2,525 -0.05(-0.60%)
Feb 17, 2021 8.400 8.400 8.400 8.400 539 +0.10(+1.20%)
Feb 16, 2021 8.270 8.347 8.270 8.300 40,423 +0.25(+3.11%)
Feb 12, 2021 8.050 8.140 8.050 8.050 25,600 -0.15(-1.83%)
Feb 11, 2021 8.134 8.200 8.100 8.200 24,651 +0.10(+1.23%)
Feb 10, 2021 8.240 8.300 8.100 8.100 1,971 +0.05(+0.62%)
Feb 09, 2021 8.050 8.050 8.050 89 +0.00(+0.00%)
Feb 08, 2021 8.050 8.050 8.050 8.050 3,166 -0.25(-3.01%)
Feb 05, 2021 8.143 8.300 8.000 8.300 2,400 +0.28(+3.49%)
Feb 04, 2021 8.010 8.360 8.010 8.020 5,447 -0.01(-0.12%)
Feb 03, 2021 8.117 8.209 8.000 8.030 3,601 -0.07(-0.86%)
Feb 02, 2021 8.268 8.400 8.100 8.100 2,835 -0.30(-3.57%)
Feb 01, 2021 8.200 8.400 8.200 8.400 948 +0.50(+6.33%)
Jan 29, 2021 8.250 8.250 7.900 7.900 700 -0.50(-5.95%)
Jan 28, 2021 8.191 8.400 8.191 8.400 740 +0.10(+1.20%)
Jan 27, 2021 8.522 8.522 8.300 8.300 585 -0.10(-1.19%)
Jan 26, 2021 8.400 8.400 8.400 8.400 305 +0.15(+1.82%)
Jan 25, 2021 8.426 8.426 8.250 8.250 535 -0.11(-1.32%)
Jan 22, 2021 8.360 8.360 8.360 8.360 300 -0.04(-0.48%)
Jan 21, 2021 8.350 8.400 8.100 8.400 1,774 +0.40(+5.00%)
Jan 20, 2021 7.900 8.000 7.900 8.000 601 +0.20(+2.56%)
Jan 19, 2021 7.780 7.800 7.510 7.800 3,733 +0.05(+0.65%)
Jan 15, 2021 7.741 8.050 7.741 7.750 1,000 +0.10(+1.31%)
Jan 14, 2021 7.756 7.900 7.650 7.650 1,583 -0.20(-2.55%)
Jan 13, 2021 7.550 7.850 7.550 7.850 650 +0.16(+2.08%)
Jan 12, 2021 7.690 7.690 7.690 7.690 829 -0.36(-4.47%)
Jan 11, 2021 7.990 8.050 7.990 8.050 2,442 -0.05(-0.62%)
Jan 08, 2021 7.951 8.100 7.750 8.100 16,300 +0.26(+3.32%)
Jan 06, 2021 7.840 7.840 7.840 0 -0.05(-0.63%)
Jan 05, 2021 8.050 8.050 7.800 7.890 1,293 -0.21(-2.59%)
Jan 04, 2021 8.103 8.150 7.920 8.100 6,262 +0.19(+2.40%)
Dec 31, 2020 7.910 7.910 7.910 183 -0.08(-1.00%)
Dec 30, 2020 7.990 7.990 7.990 7.990 183 +0.04(+0.50%)
Dec 29, 2020 7.950 7.950 7.950 7.950 5,261 -0.15(-1.85%)
Dec 28, 2020 8.100 8.100 8.100 8.100 263 +0.18(+2.34%)
Dec 24, 2020 7.915 7.915 7.915 7.915 400 +0.04(+0.44%)
Dec 23, 2020 7.880 7.880 7.880 7.880 322 +0.13(+1.68%)
Dec 22, 2020 7.750 7.750 7.750 7.750 851 -0.03(-0.33%)
Dec 21, 2020 7.770 7.776 7.770 7.776 1,017 -0.11(-1.45%)
Dec 18, 2020 7.865 8.250 7.550 7.890 3,400 -0.04(-0.50%)
Dec 17, 2020 8.100 8.400 7.930 7.930 17,108 +0.17(+2.19%)
Dec 16, 2020 7.788 8.000 7.750 7.760 1,318 +0.16(+2.11%)
Dec 15, 2020 7.746 7.746 7.600 7.600 51,898 -0.12(-1.55%)
Dec 14, 2020 7.750 7.750 7.650 7.720 4,054 +0.22(+2.93%)
Dec 11, 2020 7.500 7.633 7.500 7.500 605,800 -0.16(-2.09%)
Dec 10, 2020 7.605 7.660 7.550 7.660 3,096 -0.02(-0.22%)
Dec 09, 2020 7.677 7.677 7.677 7.677 2,280 +0.18(+2.36%)
Dec 08, 2020 7.500 7.500 7.400 7.500 3,257 -0.10(-1.32%)
Dec 07, 2020 7.580 7.600 7.450 7.600 773 +0.00(+0.00%)
Dec 04, 2020 7.770 7.770 7.600 7.600 6,200 -0.10(-1.30%)
Dec 03, 2020 7.650 7.700 7.650 7.700 4,589 +0.05(+0.65%)
Dec 02, 2020 7.650 7.650 7.650 7.650 331 -0.15(-1.92%)
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.