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 (%)
May 29, 2020 8.400 8.400 8.350 8.350 500 -0.17(-1.98%)
May 28, 2020 8.467 8.519 8.467 8.519 14,688 +0.43(+5.30%)
May 27, 2020 8.090 8.090 8.090 40 +0.00(+0.00%)
May 22, 2020 8.090 8.090 8.090 0 -0.11(-1.34%)
May 21, 2020 8.200 8.200 8.200 8.200 255 -0.05(-0.61%)
May 20, 2020 8.250 8.250 8.250 8.250 213 +0.30(+3.77%)
May 19, 2020 8.000 8.000 7.950 7.950 2,690 -0.15(-1.85%)
May 18, 2020 7.959 8.100 7.959 8.100 11,634 +0.29(+3.67%)
May 15, 2020 7.814 7.814 7.814 7.814 600 +0.36(+4.88%)
May 14, 2020 7.637 7.637 7.450 7.450 2,491 -0.55(-6.87%)
May 13, 2020 8.000 8.000 7.900 8.000 8,340 +0.08(+1.01%)
May 12, 2020 7.900 7.920 7.900 7.920 480 +0.17(+2.19%)
May 11, 2020 7.850 7.850 7.750 7.750 779 -0.10(-1.27%)
May 08, 2020 7.950 7.950 7.850 7.850 300 +0.10(+1.29%)
May 07, 2020 7.800 7.800 7.750 7.750 528 +0.10(+1.31%)
May 06, 2020 7.850 7.850 7.650 7.650 409 +0.15(+2.00%)
May 04, 2020 7.500 7.500 7.500 0 -0.05(-0.66%)
May 01, 2020 7.550 7.550 7.550 7.550 600 -0.15(-1.95%)
Apr 30, 2020 7.700 7.700 7.700 37 +0.00(+0.00%)
Apr 29, 2020 7.700 7.700 7.550 7.700 1,705 +0.10(+1.32%)
Apr 28, 2020 7.654 7.654 7.600 7.600 49,000 +0.00(+0.00%)
Apr 27, 2020 7.600 7.600 7.600 7.600 759 +0.14(+1.88%)
Apr 24, 2020 7.460 7.460 7.460 7.460 400 -0.19(-2.48%)
Apr 22, 2020 7.650 7.650 7.650 0 +0.00(+0.00%)
Apr 21, 2020 7.800 7.800 7.650 7.650 1,713 -0.10(-1.29%)
Apr 20, 2020 7.800 7.800 7.750 7.750 801 +0.00(+0.00%)
Apr 17, 2020 7.800 7.800 7.750 7.750 600 +0.15(+1.97%)
Apr 16, 2020 7.600 7.600 7.600 7.600 350 -0.11(-1.48%)
Apr 15, 2020 7.714 7.714 7.714 7.714 13,732 -0.04(-0.47%)
Apr 14, 2020 7.856 7.856 7.750 7.750 2,164 +0.30(+4.03%)
Apr 09, 2020 7.450 7.450 7.450 0 +0.11(+1.50%)
Apr 08, 2020 7.340 7.340 7.340 7.340 467 +0.34(+4.86%)
Apr 07, 2020 7.000 7.000 7.000 7.000 498 +0.40(+6.06%)
Apr 06, 2020 6.700 6.939 6.600 6.600 4,856 -0.10(-1.49%)
Apr 03, 2020 6.700 6.700 6.700 6.700 900 -0.19(-2.82%)
Apr 02, 2020 6.894 6.894 6.894 6.894 2,077 -0.26(-3.61%)
Apr 01, 2020 7.250 7.250 7.152 6,669 -0.10(-1.34%)
Mar 31, 2020 7.250 7.250 7.250 7.250 2,206 -0.20(-2.68%)
Mar 30, 2020 7.450 7.450 7.450 7.450 201 +0.20(+2.76%)
Mar 27, 2020 7.250 7.250 7.250 7.250 400 +0.10(+1.40%)
Mar 26, 2020 7.050 7.332 7.050 7.150 258,350 +0.35(+5.15%)
Mar 25, 2020 6.690 6.900 6.690 6.800 2,585 +0.75(+12.40%)
Mar 24, 2020 6.632 6.632 6.050 6.050 1,808 +0.00(+0.00%)
Mar 23, 2020 6.025 6.050 6.025 6.050 5,199 -0.50(-7.63%)
Mar 19, 2020 6.550 6.550 6.550 0 -0.30(-4.38%)
Mar 17, 2020 6.850 6.850 6.850 0 -0.45(-6.16%)
Mar 16, 2020 7.334 7.334 7.062 7.300 2,419 +0.20(+2.82%)
Mar 13, 2020 7.140 7.140 7.050 7.100 6,600 -0.85(-10.70%)
Mar 11, 2020 7.951 7.951 7.951 0 -0.05(-0.61%)
Mar 10, 2020 8.101 8.101 8.000 8.000 23,936 +0.00(+0.00%)
Mar 09, 2020 8.300 8.300 8.000 8.000 4,114 -0.50(-5.88%)
Mar 06, 2020 8.650 8.650 8.500 8.500 700 -0.35(-3.95%)
Mar 05, 2020 8.986 8.986 8.850 8.850 1,175 -0.10(-1.12%)
Mar 04, 2020 9.000 9.000 8.950 8.950 1,214 +0.10(+1.13%)
Mar 03, 2020 8.900 8.900 8.850 8.850 2,243 +0.01(+0.11%)
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.