Skip to main content

Sage Group Plc (OP:SGGEF)

14.44 -0.94 (-6.08%)
Streaming Delayed Price Updated: 1:55 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 14.60 14.60 14.44 14.44 379,808 -0.94(-6.08%)
Sep 11, 2025 14.56 15.54 14.26 15.38 5,715 -0.03(-0.18%)
Sep 10, 2025 15.56 15.56 15.40 15.40 732 +0.20(+1.33%)
Sep 08, 2025 15.20 1,857 +0.06(+0.40%)
Sep 05, 2025 15.31 15.31 15.14 15.14 1,844 +1.08(+7.68%)
Sep 04, 2025 14.06 14.06 14.06 14.06 108 -0.69(-4.68%)
Sep 03, 2025 14.44 15.06 14.18 14.75 3,367 -0.05(-0.34%)
Sep 02, 2025 14.09 14.80 14.09 14.80 12,418 -0.40(-2.63%)
Aug 29, 2025 15.20 15.20 15.20 15.20 1,279 -0.24(-1.55%)
Aug 27, 2025 15.44 0 +0.22(+1.45%)
Aug 26, 2025 15.22 15.22 15.22 15.22 161 +0.17(+1.13%)
Aug 25, 2025 15.00 15.05 13.80 15.05 381 +0.16(+1.04%)
Aug 22, 2025 14.89 14.89 14.89 14.89 391 -0.41(-2.65%)
Aug 21, 2025 15.50 15.50 15.30 15.30 2,481 -0.20(-1.29%)
Aug 20, 2025 15.25 15.89 15.25 15.50 3,751 +0.17(+1.14%)
Aug 19, 2025 15.33 15.33 15.33 15.33 466 +0.01(+0.04%)
Aug 18, 2025 14.42 15.54 14.42 15.32 47,814 -0.03(-0.20%)
Aug 13, 2025 15.35 28 +0.93(+6.45%)
Aug 12, 2025 15.24 15.24 14.38 14.42 1,561 -1.73(-10.71%)
Aug 11, 2025 16.15 16.15 16.15 16.15 4,500 -0.64(-3.81%)
Aug 08, 2025 16.79 16.79 16.79 16.79 144 -0.11(-0.65%)
Aug 07, 2025 16.90 16.90 16.90 16.90 3,466 +0.92(+5.79%)
Aug 06, 2025 16.79 16.79 15.97 15.97 2,510 +0.12(+0.79%)
Aug 05, 2025 15.85 15.85 15.85 15.85 325 +0.03(+0.17%)
Aug 04, 2025 16.16 16.16 15.82 15.82 1,186 -0.26(-1.60%)
Aug 01, 2025 16.74 16.74 16.08 16.08 414 -0.07(-0.43%)
Jul 31, 2025 16.15 16.15 16.15 16.15 160 -0.55(-3.29%)
Jul 30, 2025 16.70 16.70 16.70 16.70 670 -0.61(-3.54%)
Jul 29, 2025 17.49 17.49 17.31 17.31 454 -0.18(-1.01%)
Jul 28, 2025 17.00 17.49 17.00 17.49 299 +1.10(+6.70%)
Jul 25, 2025 16.88 17.00 16.39 16.39 1,656 -0.41(-2.43%)
Jul 24, 2025 16.45 16.84 16.45 16.80 1,985 -0.04(-0.22%)
Jul 23, 2025 16.84 16.84 16.84 16.84 1,466 -0.54(-3.12%)
Jul 18, 2025 17.38 50 +1.12(+6.89%)
Jul 17, 2025 16.87 16.87 16.26 16.26 1,411 -0.09(-0.55%)
Jul 16, 2025 16.51 16.51 16.35 16.35 864 -1.14(-6.52%)
Jul 15, 2025 17.49 17.49 17.49 17.49 114 +0.20(+1.16%)
Jul 11, 2025 17.29 122 +0.04(+0.23%)
Jul 10, 2025 16.36 17.34 16.36 17.25 900 -0.03(-0.17%)
Jul 09, 2025 17.39 17.39 17.28 17.28 2,970 -0.21(-1.20%)
Jul 08, 2025 17.52 17.52 17.49 17.49 6,795 +0.40(+2.34%)
Jul 07, 2025 16.01 17.31 16.01 17.09 1,235 +0.04(+0.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.