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 UNCHANGED
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 31, 2023 10.48 10.56 10.47 10.47 759 +0.16(+1.55%)
May 30, 2023 10.64 10.64 10.31 10.31 872 -0.16(-1.53%)
May 26, 2023 10.28 10.47 10.03 10.47 2,172 +0.33(+3.25%)
May 25, 2023 10.34 10.34 10.14 10.14 904 -0.25(-2.45%)
May 24, 2023 10.39 10.39 10.39 10.39 6,841 -0.27(-2.53%)
May 23, 2023 10.66 10.66 10.66 10.66 549 -0.25(-2.25%)
May 22, 2023 10.75 10.91 10.75 10.91 587 +0.26(+2.44%)
May 19, 2023 10.79 10.80 10.65 10.65 692 +0.29(+2.85%)
May 18, 2023 10.62 10.62 10.36 10.36 798 +0.29(+2.83%)
May 17, 2023 10.45 10.45 10.07 10.07 1,903 -0.16(-1.56%)
May 16, 2023 10.23 10.23 10.23 10.23 1,383 +0.19(+1.89%)
May 15, 2023 9.870 10.18 9.870 10.04 1,533 -0.12(-1.23%)
May 12, 2023 10.02 10.16 10.02 10.16 2,042 +0.14(+1.45%)
May 11, 2023 9.900 10.21 9.900 10.02 2,480 +0.17(+1.73%)
May 10, 2023 10.08 10.08 9.850 9.850 608 -0.26(-2.57%)
May 08, 2023 10.11 57 -0.16(-1.56%)
May 05, 2023 10.28 10.28 10.27 10.27 470 +0.00(+0.05%)
May 04, 2023 10.27 10.27 10.27 10.27 640 +0.63(+6.59%)
May 03, 2023 10.36 10.36 9.630 9.630 10,798 -0.22(-2.23%)
May 02, 2023 10.20 10.20 9.850 9.850 1,276 -0.36(-3.53%)
May 01, 2023 10.21 10.21 10.21 10.21 116 -0.08(-0.78%)
Apr 28, 2023 10.29 10.29 10.29 10.29 174 +0.29(+2.90%)
Apr 27, 2023 10.00 10.00 10.00 10.00 178 -0.01(-0.10%)
Apr 26, 2023 9.550 10.52 9.550 10.01 742 +0.28(+2.88%)
Apr 25, 2023 9.730 9.730 9.730 9.730 275 -0.54(-5.26%)
Apr 24, 2023 10.11 10.27 10.11 10.27 943 +0.42(+4.26%)
Apr 21, 2023 9.900 9.900 9.850 9.850 1,113 -0.09(-0.91%)
Apr 20, 2023 9.690 10.04 9.690 9.940 1,464 +0.04(+0.35%)
Apr 19, 2023 9.990 9.990 9.510 9.905 975 -0.29(-2.89%)
Apr 18, 2023 10.20 10.20 10.20 10.20 222 +0.33(+3.34%)
Apr 17, 2023 9.865 9.870 9.865 9.870 709 -0.04(-0.40%)
Apr 13, 2023 9.910 24 +0.12(+1.23%)
Apr 12, 2023 9.520 9.790 9.520 9.790 658 +0.19(+1.98%)
Apr 10, 2023 9.600 2,099 +0.20(+2.13%)
Apr 06, 2023 9.460 9.460 9.400 9.400 304 -0.23(-2.35%)
Apr 05, 2023 9.626 9.626 9.626 9.626 66,451 +0.12(+1.22%)
Apr 03, 2023 9.510 0 -0.09(-0.89%)
Mar 31, 2023 9.570 9.595 9.570 9.595 278 +0.28(+2.95%)
Mar 30, 2023 9.320 9.320 9.320 9.320 224 +0.33(+3.67%)
Mar 29, 2023 8.970 9.225 8.940 8.990 4,195 -0.20(-2.18%)
Mar 28, 2023 9.145 9.190 8.990 9.190 982 -0.03(-0.27%)
Mar 27, 2023 9.040 9.215 9.040 9.215 873 +0.41(+4.72%)
Mar 24, 2023 9.010 9.175 8.800 8.800 1,400 -0.32(-3.48%)
Mar 23, 2023 9.060 9.120 9.060 9.117 12,063 +0.25(+2.78%)
Mar 22, 2023 9.070 9.210 8.840 8.870 3,756 +0.07(+0.80%)
Mar 21, 2023 8.810 9.040 8.800 8.800 1,820 -0.19(-2.11%)
Mar 20, 2023 8.930 8.990 8.770 8.990 1,372 +0.20(+2.30%)
Mar 17, 2023 8.718 8.925 8.718 8.787 666 -0.03(-0.37%)
Mar 16, 2023 8.876 9.110 8.820 8.820 677 -0.24(-2.65%)
Mar 15, 2023 8.905 9.060 8.905 9.060 7,989 -0.10(-1.09%)
Mar 14, 2023 8.880 9.160 8.880 9.160 674 +0.08(+0.88%)
Mar 13, 2023 8.790 9.080 8.790 9.080 882 +0.17(+1.91%)
Mar 10, 2023 8.970 9.310 8.910 8.910 2,531 -0.28(-2.99%)
Mar 09, 2023 9.009 9.195 9.009 9.185 1,392 +0.19(+2.06%)
Mar 08, 2023 8.995 9.000 8.995 9.000 528 +0.02(+0.17%)
Mar 07, 2023 9.010 9.010 8.985 8.985 936 -0.15(-1.64%)
Mar 06, 2023 8.770 9.135 8.770 9.135 465 -0.08(-0.87%)
Mar 03, 2023 9.150 9.260 8.850 9.215 4,165 +0.24(+2.73%)
Mar 02, 2023 8.970 8.970 8.970 8.970 2,892 +0.24(+2.75%)
Mar 01, 2023 8.880 8.975 8.730 8.730 1,849 -0.12(-1.36%)
Feb 27, 2023 8.850 0 +0.29(+3.39%)
Feb 23, 2023 8.560 11,725 -0.53(-5.83%)
Feb 22, 2023 9.110 9.110 9.090 9.090 479 -0.02(-0.22%)
Feb 21, 2023 9.110 9.340 9.110 9.110 3,130 +0.23(+2.59%)
Feb 17, 2023 9.210 9.210 8.880 8.880 624 -0.17(-1.88%)
Feb 16, 2023 8.940 9.050 8.940 9.050 718 -0.27(-2.90%)
Feb 15, 2023 9.320 9.320 9.320 9.320 9,973 +0.33(+3.67%)
Feb 14, 2023 8.990 9.275 8.990 8.990 11,708 -0.29(-3.18%)
Feb 13, 2023 8.930 9.285 8.930 9.285 1,264 +0.21(+2.31%)
Feb 10, 2023 9.340 9.450 8.920 9.075 1,313 -0.49(-5.07%)
Feb 09, 2023 9.270 9.560 9.270 9.560 876 +0.16(+1.70%)
Feb 08, 2023 9.170 9.400 9.110 9.400 1,676 +0.17(+1.81%)
Feb 07, 2023 9.232 9.232 9.232 9.232 552 -0.33(-3.43%)
Feb 06, 2023 9.340 9.590 9.340 9.560 3,083 +0.15(+1.59%)
Feb 03, 2023 9.410 9.410 9.410 9.410 30,294 -0.57(-5.71%)
Feb 02, 2023 9.560 9.980 9.560 9.980 925 +0.38(+3.90%)
Feb 01, 2023 9.605 9.605 9.605 9.605 335 +0.04(+0.47%)
Jan 31, 2023 9.370 9.560 9.300 9.560 1,002 +0.28(+3.02%)
Jan 30, 2023 9.250 9.620 9.250 9.280 4,462 -0.17(-1.75%)
Jan 27, 2023 9.520 9.680 9.445 9.445 1,071 +0.23(+2.54%)
Jan 26, 2023 9.211 9.211 9.211 9.211 281 -0.18(-1.90%)
Jan 25, 2023 9.355 9.390 9.355 9.390 671 -0.03(-0.32%)
Jan 24, 2023 9.420 9.420 9.415 9.420 879 -0.06(-0.69%)
Jan 23, 2023 9.590 9.780 9.292 9.485 929 +0.05(+0.53%)
Jan 20, 2023 9.570 9.730 9.260 9.435 1,276 +0.05(+0.59%)
Jan 19, 2023 9.380 9.380 9.380 9.380 810 -0.16(-1.68%)
Jan 18, 2023 9.350 9.540 9.300 9.540 2,042 +0.20(+2.14%)
Jan 17, 2023 9.335 9.340 9.240 9.340 1,891 +0.17(+1.85%)
Jan 13, 2023 9.330 9.330 9.170 9.170 574 +0.04(+0.44%)
Jan 12, 2023 9.150 9.150 9.130 9.130 603 -0.36(-3.79%)
Jan 11, 2023 9.500 9.500 9.490 9.490 2,538 +0.00(+0.00%)
Jan 10, 2023 9.600 9.600 9.490 9.490 1,208 +0.01(+0.11%)
Jan 09, 2023 9.200 9.480 9.200 9.480 988 +0.41(+4.52%)
Jan 06, 2023 9.070 9.070 9.070 9.070 575 +0.05(+0.55%)
Jan 05, 2023 9.015 9.020 9.015 9.020 1,141 -0.09(-0.93%)
Jan 04, 2023 9.105 9.105 9.105 9.105 392 +0.19(+2.13%)
Jan 03, 2023 8.720 9.104 8.720 8.915 1,185 -0.10(-1.05%)
Dec 30, 2022 8.790 9.140 8.720 9.010 843 -0.05(-0.55%)
Dec 29, 2022 9.045 9.060 9.045 9.060 595 +0.22(+2.49%)
Dec 28, 2022 8.950 8.970 8.790 8.840 4,510 -0.19(-2.05%)
Dec 27, 2022 9.040 9.040 8.640 9.025 3,115 +0.03(+0.33%)
Dec 23, 2022 8.995 8.995 8.995 8.995 497 +0.00(+0.06%)
Dec 22, 2022 8.700 8.995 8.700 8.990 739 +0.26(+2.98%)
Dec 21, 2022 9.165 9.165 8.730 8.730 1,263 -0.41(-4.49%)
Dec 20, 2022 9.000 9.140 8.680 9.140 1,616 -0.25(-2.71%)
Dec 19, 2022 9.220 9.400 9.110 9.395 1,344 +0.03(+0.27%)
Dec 16, 2022 9.370 9.410 9.370 9.370 1,412 -0.26(-2.70%)
Dec 15, 2022 9.630 9.630 9.630 9.630 387 +0.42(+4.56%)
Dec 14, 2022 9.210 9.210 9.210 9.210 195 -0.90(-8.90%)
Dec 13, 2022 9.820 10.11 9.680 10.11 1,245 +0.78(+8.36%)
Dec 12, 2022 9.605 9.605 9.310 9.330 2,046 -0.22(-2.35%)
Dec 09, 2022 9.261 9.555 9.261 9.555 1,432 -0.03(-0.26%)
Dec 08, 2022 9.580 9.580 9.580 9.580 3,342 -0.10(-0.98%)
Dec 07, 2022 9.685 9.685 9.675 9.675 784 +0.11(+1.10%)
Dec 06, 2022 9.250 9.570 9.250 9.570 382 -0.07(-0.78%)
Dec 05, 2022 9.940 10.10 9.270 9.645 1,557 -0.19(-1.88%)
Dec 02, 2022 10.13 10.15 9.815 9.830 4,158 -0.08(-0.81%)
Dec 01, 2022 9.800 9.910 9.676 9.910 656 +0.39(+4.10%)
Nov 30, 2022 9.400 9.520 9.302 9.520 1,017 +0.20(+2.15%)
Nov 29, 2022 9.420 9.420 9.320 9.320 457 -0.48(-4.90%)
Nov 28, 2022 9.710 9.800 9.710 9.800 3,379 -0.01(-0.10%)
Nov 25, 2022 9.700 9.810 9.620 9.810 1,984 -0.16(-1.60%)
Nov 23, 2022 9.500 9.970 9.500 9.970 6,165 +0.68(+7.32%)
Nov 22, 2022 9.370 9.370 9.290 9.290 492 -0.25(-2.57%)
Nov 21, 2022 9.700 9.890 9.535 9.535 1,230 +0.09(+0.95%)
Nov 17, 2022 9.445 233 -0.04(-0.47%)
Nov 16, 2022 9.010 9.490 9.000 9.490 832 +1.19(+14.34%)
Nov 15, 2022 8.560 8.560 8.300 8.300 620 -0.23(-2.70%)
Nov 14, 2022 8.940 9.050 8.530 8.530 2,806 -0.31(-3.51%)
Nov 11, 2022 9.200 9.360 8.840 8.840 1,881 +0.48(+5.74%)
Nov 10, 2022 8.280 8.700 8.280 8.360 3,019 +0.05(+0.60%)
Nov 09, 2022 8.310 8.350 8.310 8.310 2,260 +0.29(+3.62%)
Nov 08, 2022 8.070 8.365 8.020 8.020 753 -0.20(-2.43%)
Nov 07, 2022 8.000 8.220 8.000 8.220 5,845 +0.05(+0.61%)
Nov 04, 2022 7.990 8.170 7.918 8.170 607 +0.18(+2.25%)
Nov 03, 2022 8.150 8.150 7.747 7.990 1,570 +0.14(+1.78%)
Nov 02, 2022 7.850 8.310 7.850 7.850 1,130 -0.54(-6.38%)
Nov 01, 2022 8.380 8.385 7.950 8.385 1,413 +0.01(+0.12%)
Oct 31, 2022 8.100 8.680 8.100 8.375 14,828 -0.14(-1.64%)
Oct 28, 2022 8.130 8.515 8.130 8.515 1,423 +0.22(+2.69%)
Oct 27, 2022 8.292 8.292 8.292 8.292 694 -0.31(-3.58%)
Oct 26, 2022 8.340 8.600 8.340 8.600 1,234 +0.14(+1.71%)
Oct 25, 2022 8.250 8.455 8.250 8.455 288 +0.72(+9.38%)
Oct 24, 2022 7.730 7.730 7.730 7.730 210 -0.16(-2.09%)
Oct 21, 2022 7.950 7.950 7.885 7.895 1,738 +0.06(+0.83%)
Oct 20, 2022 7.830 7.830 7.830 7.830 190 -0.05(-0.63%)
Oct 19, 2022 7.490 7.880 7.490 7.880 408 +0.21(+2.79%)
Oct 18, 2022 7.910 7.910 7.666 7.666 859 -0.18(-2.35%)
Oct 17, 2022 8.090 8.200 7.850 7.850 1,120 +0.08(+1.03%)
Oct 14, 2022 7.780 7.780 7.610 7.770 1,344 +0.57(+7.92%)
Oct 13, 2022 7.454 7.640 7.200 7.200 4,605 +0.00(+0.00%)
Oct 12, 2022 7.600 7.600 7.200 7.200 19,097 -0.10(-1.37%)
Oct 11, 2022 7.420 7.680 7.300 7.300 852 -0.69(-8.64%)
Oct 10, 2022 7.590 7.990 7.430 7.990 2,166 +0.57(+7.68%)
Oct 07, 2022 7.855 7.855 7.420 7.420 1,966 -0.63(-7.83%)
Oct 06, 2022 7.700 8.050 7.700 8.050 1,152 -0.13(-1.59%)
Oct 05, 2022 8.155 8.180 8.155 8.180 919 -0.05(-0.61%)
Oct 04, 2022 8.230 8.230 8.230 8.230 179 +0.09(+1.11%)
Oct 03, 2022 7.850 8.140 7.370 8.140 2,389 +0.46(+5.99%)
Sep 30, 2022 7.675 7.680 7.220 7.680 2,682 +0.16(+2.13%)
Sep 29, 2022 7.320 7.520 7.320 7.520 1,422 +0.07(+0.94%)
Sep 28, 2022 7.270 7.455 7.090 7.450 13,724 +0.12(+1.64%)
Sep 27, 2022 7.635 7.635 7.330 7.330 397 -0.35(-4.56%)
Sep 26, 2022 7.690 7.690 7.680 7.680 693 +0.07(+0.92%)
Sep 23, 2022 7.300 7.615 7.300 7.610 535 -0.43(-5.35%)
Sep 22, 2022 8.060 8.290 8.040 8.040 1,528 -0.27(-3.25%)
Sep 21, 2022 8.310 8.310 8.310 8.310 284 +0.43(+5.51%)
Sep 20, 2022 8.075 8.075 7.876 7.876 425 -0.42(-5.11%)
Sep 19, 2022 8.260 8.300 7.690 8.300 27,937 -0.24(-2.81%)
Sep 16, 2022 8.383 8.540 8.383 8.540 1,730 +0.64(+8.17%)
Sep 15, 2022 7.949 8.240 7.895 7.895 2,953 -0.17(-2.05%)
Sep 14, 2022 8.415 8.415 8.060 8.060 1,173 +0.15(+1.90%)
Sep 13, 2022 8.300 8.580 7.910 7.910 3,067 -0.92(-10.42%)
Sep 12, 2022 8.830 8.830 8.830 8.830 347 +0.20(+2.32%)
Sep 09, 2022 8.570 8.630 8.440 8.630 2,289 +0.57(+7.07%)
Sep 08, 2022 8.430 8.430 8.060 8.060 2,916 -0.24(-2.89%)
Sep 07, 2022 8.330 8.330 8.300 8.300 871 +0.09(+1.03%)
Sep 06, 2022 8.215 8.215 8.215 8.215 588 +0.05(+0.67%)
Sep 02, 2022 8.160 8.160 8.160 8.160 5,013 +0.08(+0.99%)
Sep 01, 2022 8.080 8.080 8.080 8.080 248 -0.05(-0.62%)
Aug 31, 2022 8.066 8.130 8.066 8.130 1,994 -0.29(-3.50%)
Aug 30, 2022 8.425 8.425 8.425 8.425 810 +0.18(+2.12%)
Aug 29, 2022 8.180 8.830 7.950 8.250 3,243 -0.36(-4.13%)
Aug 25, 2022 8.605 5 +0.11(+1.29%)
Aug 24, 2022 8.530 8.530 8.120 8.495 1,975 +0.02(+0.24%)
Aug 23, 2022 8.430 8.475 8.270 8.475 1,444 -0.23(-2.64%)
Aug 22, 2022 8.690 8.705 8.690 8.705 990 -0.11(-1.25%)
Aug 19, 2022 8.815 8.815 8.815 8.815 334 -0.05(-0.56%)
Aug 18, 2022 8.860 8.950 8.712 8.865 1,723 -0.06(-0.67%)
Aug 17, 2022 8.925 8.925 8.925 8.925 274 +0.36(+4.14%)
Aug 16, 2022 8.540 8.570 8.540 8.570 423 -0.42(-4.67%)
Aug 15, 2022 9.170 9.185 8.990 8.990 1,222 +0.04(+0.45%)
Aug 12, 2022 8.780 9.230 8.780 8.950 882 +0.12(+1.36%)
Aug 11, 2022 9.190 9.380 8.790 8.830 1,904 -0.21(-2.27%)
Aug 10, 2022 9.035 9.035 9.035 9.035 223 +0.21(+2.44%)
Aug 09, 2022 9.050 9.083 8.820 8.820 1,057 -0.17(-1.89%)
Aug 08, 2022 9.140 9.300 8.540 8.990 2,820 +0.31(+3.57%)
Aug 05, 2022 8.870 8.870 8.680 8.680 529 -0.51(-5.55%)
Aug 04, 2022 8.750 9.190 8.750 9.190 20,723 +0.56(+6.55%)
Aug 02, 2022 8.625 55 +0.23(+2.76%)
Aug 01, 2022 8.730 8.730 8.393 8.393 659 -0.23(-2.63%)
Jul 29, 2022 8.660 8.660 8.383 8.620 2,772 -0.35(-3.90%)
Jul 27, 2022 8.970 48 +0.75(+9.12%)
Jul 26, 2022 8.290 8.290 8.220 8.220 13,007 -0.39(-4.49%)
Jul 25, 2022 8.692 8.692 8.156 8.606 731 +0.16(+1.85%)
Jul 22, 2022 8.375 8.600 8.080 8.450 4,664 +0.21(+2.55%)
Jul 21, 2022 8.305 8.305 8.240 8.240 571 +0.51(+6.60%)
Jul 19, 2022 7.730 0 -0.49(-6.02%)
Jul 18, 2022 8.290 8.400 8.225 8.225 2,195 +0.28(+3.59%)
Jul 15, 2022 7.890 8.000 7.890 7.940 2,635 +0.28(+3.66%)
Jul 14, 2022 7.710 7.880 7.550 7.660 1,734 -0.24(-3.04%)
Jul 12, 2022 7.900 2,208 +0.02(+0.25%)
Jul 11, 2022 7.900 7.999 7.880 7.880 1,229 +0.05(+0.66%)
Jul 08, 2022 7.828 7.828 7.828 7.828 160 -0.03(-0.34%)
Jul 07, 2022 7.835 7.855 7.620 7.855 1,163 +0.01(+0.06%)
Jul 06, 2022 7.705 7.850 7.705 7.850 567 -0.08(-1.06%)
Jul 05, 2022 7.934 7.934 7.800 7.934 1,015 +0.28(+3.64%)
Jul 01, 2022 7.645 7.655 7.645 7.655 755 +0.21(+2.75%)
Jun 30, 2022 7.390 7.540 7.390 7.450 2,675 -0.30(-3.93%)
Jun 29, 2022 7.850 7.850 7.680 7.755 14,429 -0.00(-0.06%)
Jun 28, 2022 7.945 7.965 7.750 7.760 1,760 +0.14(+1.84%)
Jun 27, 2022 7.940 8.050 7.620 7.620 10,484 -0.31(-3.91%)
Jun 24, 2022 7.920 7.930 7.700 7.930 2,086 +0.22(+2.92%)
Jun 23, 2022 7.500 7.850 7.500 7.705 887 -0.06(-0.77%)
Jun 22, 2022 7.580 7.775 7.420 7.765 20,273 +0.43(+5.86%)
Jun 21, 2022 7.640 7.640 7.335 7.335 3,346 -0.33(-4.31%)
Jun 17, 2022 7.480 7.665 7.320 7.665 7,328 +0.38(+5.14%)
Jun 16, 2022 7.191 7.385 7.191 7.290 3,958 -0.07(-0.88%)
Jun 15, 2022 7.270 7.355 7.000 7.355 2,331 +0.19(+2.58%)
Jun 14, 2022 7.060 7.305 6.900 7.170 1,282 -0.04(-0.55%)
Jun 13, 2022 7.830 7.840 7.210 7.210 4,431 -0.57(-7.28%)
Jun 10, 2022 7.776 7.776 7.776 7.776 1,061 +0.08(+0.99%)
Jun 09, 2022 7.740 7.740 7.700 7.700 587 -0.37(-4.64%)
Jun 08, 2022 7.930 8.075 7.850 8.075 961 -0.03(-0.31%)
Jun 07, 2022 8.050 8.100 8.050 8.100 2,021 +0.14(+1.76%)
Jun 06, 2022 8.560 8.560 7.960 7.960 963 +0.21(+2.71%)
Jun 03, 2022 7.910 8.570 7.750 7.750 2,624 -0.21(-2.64%)
Jun 02, 2022 8.205 8.400 7.960 7.960 3,042 -0.23(-2.81%)
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.