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

Sage Group Plc (OP: SGGEF )

14.97 UNCHANGED
Streaming Delayed Price Updated: 12:13 PM EDT, Apr 23, 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 (%)
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%)
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.