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

Sage Group Plc (OP: SGGEF )

14.59 UNCHANGED
Last Price Updated: 12:23 PM EDT, Apr 12, 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 (%)
Dec 31, 2021 11.89 11.89 11.19 11.19 379 -0.01(-0.09%)
Dec 30, 2021 11.89 11.97 11.20 11.20 1,037 +0.01(+0.09%)
Dec 29, 2021 11.82 11.90 11.19 11.19 17,005 +0.00(+0.00%)
Dec 28, 2021 11.19 11.19 11.19 11.19 1,037 -0.38(-3.33%)
Dec 27, 2021 11.57 11.57 11.57 11.57 342 +0.38(+3.44%)
Dec 23, 2021 10.85 11.19 10.80 11.19 1,131 +0.48(+4.48%)
Dec 22, 2021 11.24 11.24 10.69 10.71 2,373 +0.15(+1.42%)
Dec 21, 2021 10.77 10.77 10.56 10.56 442 -0.38(-3.47%)
Dec 20, 2021 10.82 10.94 10.82 10.94 708 -0.12(-1.12%)
Dec 17, 2021 11.11 11.11 10.44 11.06 2,094 +0.66(+6.38%)
Dec 16, 2021 10.48 10.48 10.39 10.40 2,165 -0.54(-4.94%)
Dec 15, 2021 11.14 11.14 10.76 10.94 890 +0.36(+3.40%)
Dec 14, 2021 10.66 10.66 10.35 10.58 2,266 +0.05(+0.52%)
Dec 13, 2021 11.31 11.31 10.53 10.53 3,628 -0.45(-4.06%)
Dec 10, 2021 10.97 10.97 10.97 10.97 322 +0.36(+3.39%)
Dec 09, 2021 10.61 10.61 10.61 10.61 15,483 -0.46(-4.16%)
Dec 08, 2021 10.71 11.07 10.71 11.07 790 +0.56(+5.33%)
Dec 07, 2021 10.54 10.63 10.43 10.51 879 -0.06(-0.57%)
Dec 06, 2021 10.73 10.73 10.05 10.57 748 +0.29(+2.82%)
Dec 03, 2021 10.00 10.28 10.00 10.28 1,420 +0.24(+2.39%)
Dec 02, 2021 10.04 10.04 10.04 10.04 537 +0.07(+0.70%)
Dec 01, 2021 10.19 10.59 9.970 9.970 1,620 +0.22(+2.26%)
Nov 30, 2021 10.27 10.27 9.750 9.750 863 -0.27(-2.69%)
Nov 29, 2021 9.820 10.22 9.820 10.02 1,077 -0.33(-3.19%)
Nov 26, 2021 10.36 10.75 10.35 10.35 828 -0.03(-0.29%)
Nov 24, 2021 10.45 10.53 10.38 10.38 552 +0.08(+0.78%)
Nov 23, 2021 9.990 10.30 9.990 10.30 1,447 -0.02(-0.19%)
Nov 22, 2021 10.33 10.33 10.32 10.32 236 -0.17(-1.62%)
Nov 19, 2021 10.69 10.69 10.49 10.49 547 +0.14(+1.35%)
Nov 18, 2021 10.81 10.39 10.35 10.35 23,115 -0.35(-3.27%)
Nov 17, 2021 10.70 10.70 10.70 10.70 258 +0.90(+9.18%)
Nov 16, 2021 9.800 9.800 9.800 9.800 221 +0.00(+0.00%)
Nov 15, 2021 9.880 9.880 9.800 9.800 1,593 -0.04(-0.41%)
Nov 12, 2021 9.840 9.840 9.840 9.840 1,090 +0.02(+0.20%)
Nov 11, 2021 9.860 9.860 9.820 9.820 508 +0.01(+0.10%)
Nov 09, 2021 9.810 9.810 9.810 9.810 228 +0.09(+0.93%)
Nov 08, 2021 9.845 9.845 9.720 9.720 342 -0.08(-0.82%)
Nov 05, 2021 10.06 10.31 9.800 9.800 2,481 +0.02(+0.15%)
Nov 04, 2021 9.960 9.960 9.760 9.785 1,621 +0.79(+8.72%)
Nov 03, 2021 9.510 9.510 9.000 9.000 768 -0.49(-5.16%)
Nov 02, 2021 9.495 9.495 9.490 9.490 416 -0.31(-3.16%)
Nov 01, 2021 9.720 9.800 9.720 9.800 1,214 +0.29(+3.00%)
Oct 29, 2021 9.290 9.515 9.290 9.515 1,316 -0.04(-0.37%)
Oct 28, 2021 9.630 10.08 9.550 9.550 1,264 -0.08(-0.83%)
Oct 27, 2021 9.630 9.630 9.630 9.630 353 +0.02(+0.21%)
Oct 26, 2021 9.720 9.720 9.610 9.610 1,272 -0.21(-2.14%)
Oct 25, 2021 10.07 10.07 9.820 9.820 1,981 +0.17(+1.76%)
Oct 22, 2021 9.650 9.650 9.650 9.650 277 -0.19(-1.93%)
Oct 20, 2021 9.840 9.840 9.840 94 +0.19(+1.97%)
Oct 19, 2021 9.650 9.650 9.650 9.650 337 +0.09(+0.94%)
Oct 18, 2021 9.600 9.800 9.560 9.560 578 +0.04(+0.42%)
Oct 15, 2021 9.760 9.760 9.520 9.520 6,998 -0.57(-5.65%)
Oct 14, 2021 10.08 10.09 10.08 10.09 777 +0.06(+0.60%)
Oct 13, 2021 9.990 10.05 9.990 10.03 770 +0.13(+1.31%)
Oct 12, 2021 9.900 9.900 9.900 9.900 187 +0.74(+8.08%)
Oct 11, 2021 9.711 9.711 9.160 9.160 2,069 -0.08(-0.87%)
Oct 08, 2021 9.300 9.300 9.240 9.240 613 +0.05(+0.54%)
Oct 07, 2021 9.190 9.190 9.190 9.190 403 -0.43(-4.47%)
Oct 06, 2021 9.645 9.645 9.250 9.620 1,319 +0.37(+4.00%)
Oct 05, 2021 9.293 9.293 9.250 9.250 309 -0.53(-5.42%)
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.