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 30, 2020 9.180 9.180 9.180 9.180 889 -0.17(-1.82%)
Sep 29, 2020 9.434 9.434 9.350 9.350 1,644 +0.02(+0.21%)
Sep 28, 2020 9.330 9.330 9.330 9.330 677 +0.33(+3.67%)
Sep 25, 2020 9.000 9.000 9.000 9.000 100 -0.08(-0.89%)
Sep 24, 2020 9.081 9.081 9.081 9.081 1,128 +0.08(+0.90%)
Sep 23, 2020 9.050 9.250 9.000 9.000 1,957 -0.12(-1.32%)
Sep 22, 2020 9.120 9.120 9.120 9.120 1,221 -0.36(-3.85%)
Sep 21, 2020 9.485 9.485 9.485 68 +0.00(+0.00%)
Sep 18, 2020 9.485 9.485 9.485 9.485 200 +0.03(+0.37%)
Sep 17, 2020 9.426 9.450 9.426 9.450 742 +0.07(+0.75%)
Sep 16, 2020 9.380 9.380 9.380 9.380 467 +0.07(+0.75%)
Sep 15, 2020 9.600 9.600 9.310 9.310 493 +0.11(+1.20%)
Sep 14, 2020 9.450 9.450 9.200 9.200 1,037 +0.19(+2.11%)
Sep 11, 2020 9.313 9.313 9.010 9.010 1,000 -0.39(-4.15%)
Sep 10, 2020 9.400 9.400 9.400 79 +0.00(+0.00%)
Sep 09, 2020 9.400 9.400 9.400 9.400 519 +0.05(+0.53%)
Sep 08, 2020 9.250 9.350 9.250 9.350 471 +0.10(+1.08%)
Sep 04, 2020 9.250 9.250 9.250 9.250 800 -0.55(-5.61%)
Sep 03, 2020 9.450 9.800 9.450 9.800 1,931 -0.10(-1.01%)
Sep 02, 2020 10.02 10.02 9.700 9.900 2,170 +0.00(+0.00%)
Sep 01, 2020 9.900 9.900 9.900 34 +0.00(+0.00%)
Aug 31, 2020 9.900 9.900 9.900 8 +0.00(+0.00%)
Aug 28, 2020 9.900 9.900 9.900 114 +0.00(+0.00%)
Aug 27, 2020 9.900 9.900 9.900 9.900 413 +0.05(+0.51%)
Aug 25, 2020 9.850 9.850 9.850 0 +0.23(+2.39%)
Aug 21, 2020 9.620 9.620 9.620 0 -0.08(-0.83%)
Aug 20, 2020 9.650 9.900 9.650 9.700 2,530 +0.10(+1.04%)
Aug 19, 2020 9.690 9.690 9.600 9.600 2,384 -0.20(-2.04%)
Aug 18, 2020 9.806 9.871 9.750 9.800 13,287 +0.10(+1.03%)
Aug 17, 2020 9.700 9.700 9.700 9.700 117 +0.06(+0.62%)
Aug 14, 2020 9.797 9.797 9.600 9.640 800 -0.26(-2.63%)
Aug 13, 2020 9.959 9.959 9.900 9.900 14,954 +0.10(+1.02%)
Aug 12, 2020 9.949 9.949 9.800 9.800 1,134 +0.10(+1.03%)
Aug 11, 2020 9.766 9.766 9.700 9.700 4,587 +0.25(+2.65%)
Aug 10, 2020 9.779 9.808 9.450 9.450 1,500 -0.25(-2.58%)
Aug 07, 2020 9.700 9.700 9.700 15 +0.00(+0.00%)
Aug 06, 2020 9.876 9.876 9.700 9.700 12,478 -0.05(-0.51%)
Aug 05, 2020 9.750 9.750 9.750 9.750 1,246 +0.07(+0.76%)
Aug 04, 2020 9.775 9.775 9.550 9.676 2,179 -0.12(-1.26%)
Aug 03, 2020 9.900 9.900 9.750 9.800 663 +0.20(+2.08%)
Jul 30, 2020 9.600 9.600 9.600 0 +0.00(+0.00%)
Jul 29, 2020 9.600 9.600 9.600 9.600 1,339 +0.10(+1.05%)
Jul 28, 2020 9.500 9.500 9.500 9.500 228 +0.10(+1.06%)
Jul 27, 2020 9.400 9.400 9.400 9.400 1,727 -0.18(-1.88%)
Jul 24, 2020 9.580 9.580 9.580 9.580 300 +1.08(+12.71%)
Jul 23, 2020 9.500 9.500 8.500 8.500 1,258 -0.55(-6.08%)
Jul 22, 2020 8.993 9.050 8.993 9.050 724 +0.45(+5.23%)
Jul 21, 2020 8.600 8.600 8.600 174 +0.00(+0.00%)
Jul 20, 2020 8.900 8.900 8.600 8.600 432 +0.05(+0.58%)
Jul 17, 2020 8.550 8.550 8.550 2 +0.00(+0.00%)
Jul 16, 2020 8.599 8.599 8.380 8.550 887 -0.10(-1.16%)
Jul 15, 2020 8.729 8.729 8.650 8.650 7,468 +0.15(+1.76%)
Jul 14, 2020 8.300 8.500 8.230 8.500 3,264 +0.13(+1.50%)
Jul 13, 2020 8.500 8.500 8.375 8.375 43,779 +0.17(+2.13%)
Jul 10, 2020 8.425 8.425 8.200 8.200 8,100 +0.00(+0.00%)
Jul 09, 2020 8.100 8.220 8.100 8.200 3,522 -0.05(-0.61%)
Jul 08, 2020 8.250 8.250 8.250 8.250 1,429 -0.12(-1.43%)
Jul 07, 2020 8.500 8.500 8.300 8.370 1,430 -0.11(-1.35%)
Jul 06, 2020 8.483 8.490 8.483 8.485 1,162 +0.28(+3.47%)
Jul 02, 2020 8.200 8.200 8.200 8.200 1,900 -0.05(-0.61%)
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.