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 (%)
May 08, 2023 10.11 10.11 10.11 10.11 700 -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%)
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.