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 27, 2021 9.350 9.350 9.350 41 -0.10(-1.06%)
May 25, 2021 9.450 9.450 9.450 74 +0.03(+0.32%)
May 21, 2021 9.420 9.420 9.420 0 -0.20(-2.12%)
May 20, 2021 9.431 9.624 9.431 9.624 15,537 +0.42(+4.61%)
May 19, 2021 9.200 9.200 9.200 9.200 273 +0.00(+0.00%)
May 17, 2021 9.200 9.200 9.200 14 -0.01(-0.11%)
May 14, 2021 9.135 9.210 9.090 9.210 4,108 +0.51(+5.86%)
May 13, 2021 8.803 8.803 8.700 8.700 18,273 -0.10(-1.09%)
May 12, 2021 8.894 8.894 8.796 8.796 260 -0.15(-1.73%)
May 11, 2021 8.780 8.950 8.780 8.950 319 -0.15(-1.65%)
May 10, 2021 9.100 9.100 9.100 9.100 128 +0.25(+2.82%)
May 07, 2021 8.937 8.937 8.850 8.850 336 +0.15(+1.72%)
May 06, 2021 8.807 8.807 8.700 8.700 412 +0.05(+0.58%)
May 05, 2021 8.750 8.873 8.650 8.650 1,475 -0.20(-2.26%)
May 04, 2021 8.850 8.850 8.750 8.850 7,460 -0.15(-1.67%)
May 03, 2021 8.920 9.000 8.920 9.000 3,436 +0.10(+1.12%)
Apr 30, 2021 8.900 8.900 8.900 26 +0.00(+0.00%)
Apr 29, 2021 8.900 8.900 8.900 8.900 237 -0.10(-1.11%)
Apr 28, 2021 8.908 9.000 8.908 9.000 397 +0.00(+0.00%)
Apr 27, 2021 9.000 9.000 9.000 9.000 222 -0.00(-0.04%)
Apr 26, 2021 9.004 9.004 9.004 9.004 423 +0.12(+1.39%)
Apr 23, 2021 8.890 8.890 8.880 8.880 700 -0.02(-0.22%)
Apr 22, 2021 9.150 9.150 8.900 8.900 365 -0.25(-2.73%)
Apr 21, 2021 9.150 9.150 8.900 9.150 920 +0.05(+0.55%)
Apr 20, 2021 9.100 9.100 9.100 9.100 147 +0.25(+2.82%)
Apr 19, 2021 8.850 8.850 8.850 37 +0.00(+0.00%)
Apr 16, 2021 8.850 8.850 8.850 15 +0.00(+0.00%)
Apr 15, 2021 8.850 8.850 8.850 202 +0.00(+0.00%)
Apr 14, 2021 8.900 8.900 8.850 8.850 1,009 -0.11(-1.23%)
Apr 13, 2021 8.900 9.150 8.900 8.960 1,227 +0.16(+1.82%)
Apr 12, 2021 8.870 8.922 8.800 8.800 2,888 -0.10(-1.12%)
Apr 09, 2021 9.014 9.022 8.900 8.900 1,400 +0.00(+0.00%)
Apr 08, 2021 9.009 9.009 8.900 8.900 446 +0.18(+2.02%)
Apr 07, 2021 8.724 8.724 8.724 8.724 116 +0.02(+0.28%)
Apr 06, 2021 8.700 8.790 8.700 8.700 2,505 -0.15(-1.69%)
Apr 05, 2021 8.850 8.850 8.850 8.850 621 +0.30(+3.51%)
Apr 01, 2021 8.550 8.550 8.550 8.550 800 +0.20(+2.40%)
Mar 31, 2021 8.350 8.350 8.350 8.350 642 +0.21(+2.58%)
Mar 30, 2021 8.190 8.190 8.140 8.140 3,866 -0.32(-3.78%)
Mar 29, 2021 8.450 8.460 8.450 8.460 721 +0.03(+0.31%)
Mar 26, 2021 8.411 8.434 8.411 8.434 33,600 +0.11(+1.37%)
Mar 25, 2021 8.320 8.320 8.320 8.320 4,281 -0.00(-0.00%)
Mar 24, 2021 8.320 8.320 8.320 8.320 349 +0.11(+1.34%)
Mar 23, 2021 8.200 8.210 8.200 8.210 479 +0.21(+2.63%)
Mar 19, 2021 8.000 8.000 8.000 0 -0.14(-1.77%)
Mar 18, 2021 8.040 8.144 8.040 8.144 1,753 -0.06(-0.69%)
Mar 17, 2021 8.200 8.200 8.200 31 +0.00(+0.00%)
Mar 16, 2021 8.340 8.340 8.200 8.200 342 -0.20(-2.38%)
Mar 15, 2021 8.400 8.400 8.400 25 +0.00(+0.00%)
Mar 12, 2021 8.400 8.400 8.400 8.400 500 -0.03(-0.37%)
Mar 11, 2021 8.431 8.431 8.431 8.431 194 +0.28(+3.45%)
Mar 10, 2021 8.400 8.400 8.150 8.150 403 +0.01(+0.12%)
Mar 09, 2021 8.140 8.140 8.140 83 +0.00(+0.00%)
Mar 08, 2021 8.350 8.350 8.140 8.140 838 -0.12(-1.45%)
Mar 05, 2021 8.224 8.260 8.224 8.260 6,800 -0.14(-1.67%)
Mar 04, 2021 8.400 8.400 8.400 8.400 753 +0.38(+4.74%)
Mar 03, 2021 8.300 8.300 7.950 8.020 1,397 +0.12(+1.52%)
Mar 02, 2021 8.250 8.250 7.900 7.900 565 +0.02(+0.25%)
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.