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 (%)
Mar 28, 2024 15.16 15.16 15.16 15.16 25,775 -0.54(-3.44%)
Mar 25, 2024 15.70 0 +0.57(+3.77%)
Mar 22, 2024 15.13 15.13 15.13 15.13 2,719 +0.23(+1.54%)
Mar 20, 2024 14.90 0 -0.34(-2.23%)
Mar 19, 2024 15.24 15.24 15.24 15.24 1,125 +0.44(+2.97%)
Mar 18, 2024 14.80 14.80 14.80 14.80 149 -1.15(-7.22%)
Mar 12, 2024 15.95 0 -0.55(-3.32%)
Mar 11, 2024 16.50 16.50 16.50 16.50 300 +0.50(+3.12%)
Mar 07, 2024 16.00 0 +0.42(+2.70%)
Mar 04, 2024 15.58 0 +0.19(+1.23%)
Mar 01, 2024 15.43 15.43 15.39 15.39 1,000 -0.36(-2.29%)
Feb 29, 2024 15.75 15.75 15.75 15.75 393 +0.24(+1.55%)
Feb 28, 2024 15.34 15.51 15.34 15.51 843 +0.74(+5.01%)
Feb 22, 2024 14.77 1 -0.02(-0.14%)
Feb 20, 2024 14.79 0 +0.30(+2.07%)
Feb 15, 2024 14.49 0 +0.23(+1.61%)
Feb 14, 2024 14.26 14.26 14.26 14.26 372 +0.12(+0.85%)
Feb 13, 2024 14.14 14.14 14.14 14.14 239 -0.72(-4.85%)
Feb 09, 2024 14.86 0 +0.08(+0.54%)
Feb 08, 2024 14.78 14.78 14.78 14.78 586 +0.42(+2.92%)
Feb 02, 2024 14.36 22 -0.41(-2.78%)
Feb 01, 2024 14.77 14.77 14.77 14.77 694 -0.03(-0.20%)
Jan 29, 2024 14.80 276 +0.19(+1.30%)
Jan 26, 2024 14.61 14.61 14.61 14.61 22,808 +0.15(+1.04%)
Jan 25, 2024 14.46 14.46 14.46 14.46 21,690 -0.42(-2.86%)
Jan 24, 2024 14.88 14.88 14.80 14.88 20,409 +0.70(+4.90%)
Jan 23, 2024 14.19 14.19 14.19 14.19 671 -0.49(-3.30%)
Jan 22, 2024 14.26 14.68 14.26 14.68 1,365 +0.24(+1.63%)
Jan 17, 2024 14.44 0 -0.49(-3.28%)
Jan 12, 2024 14.93 0 +0.41(+2.82%)
Jan 11, 2024 14.27 14.52 14.27 14.52 639 -0.18(-1.22%)
Jan 08, 2024 14.70 0 +0.21(+1.48%)
Jan 05, 2024 14.48 14.48 14.48 14.48 136 +0.04(+0.31%)
Jan 03, 2024 14.44 70 -0.12(-0.82%)
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.