Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sage Group Plc (OP: SGGEF )

15.38 +1.44 (+10.29%)
Streaming Delayed Price Updated: 2:10 PM EDT, May 10, 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 (%)
Feb 27, 2023 8.850 0 +0.29(+3.39%)
Feb 23, 2023 8.560 11,725 -0.53(-5.83%)
Feb 22, 2023 9.110 9.110 9.090 9.090 479 -0.02(-0.22%)
Feb 21, 2023 9.110 9.340 9.110 9.110 3,130 +0.23(+2.59%)
Feb 17, 2023 9.210 9.210 8.880 8.880 624 -0.17(-1.88%)
Feb 16, 2023 8.940 9.050 8.940 9.050 718 -0.27(-2.90%)
Feb 15, 2023 9.320 9.320 9.320 9.320 9,973 +0.33(+3.67%)
Feb 14, 2023 8.990 9.275 8.990 8.990 11,708 -0.29(-3.18%)
Feb 13, 2023 8.930 9.285 8.930 9.285 1,264 +0.21(+2.31%)
Feb 10, 2023 9.340 9.450 8.920 9.075 1,313 -0.49(-5.07%)
Feb 09, 2023 9.270 9.560 9.270 9.560 876 +0.16(+1.70%)
Feb 08, 2023 9.170 9.400 9.110 9.400 1,676 +0.17(+1.81%)
Feb 07, 2023 9.232 9.232 9.232 9.232 552 -0.33(-3.43%)
Feb 06, 2023 9.340 9.590 9.340 9.560 3,083 +0.15(+1.59%)
Feb 03, 2023 9.410 9.410 9.410 9.410 30,294 -0.57(-5.71%)
Feb 02, 2023 9.560 9.980 9.560 9.980 925 +0.38(+3.90%)
Feb 01, 2023 9.605 9.605 9.605 9.605 335 +0.04(+0.47%)
Jan 31, 2023 9.370 9.560 9.300 9.560 1,002 +0.28(+3.02%)
Jan 30, 2023 9.250 9.620 9.250 9.280 4,462 -0.17(-1.75%)
Jan 27, 2023 9.520 9.680 9.445 9.445 1,071 +0.23(+2.54%)
Jan 26, 2023 9.211 9.211 9.211 9.211 281 -0.18(-1.90%)
Jan 25, 2023 9.355 9.390 9.355 9.390 671 -0.03(-0.32%)
Jan 24, 2023 9.420 9.420 9.415 9.420 879 -0.06(-0.69%)
Jan 23, 2023 9.590 9.780 9.292 9.485 929 +0.05(+0.53%)
Jan 20, 2023 9.570 9.730 9.260 9.435 1,276 +0.05(+0.59%)
Jan 19, 2023 9.380 9.380 9.380 9.380 810 -0.16(-1.68%)
Jan 18, 2023 9.350 9.540 9.300 9.540 2,042 +0.20(+2.14%)
Jan 17, 2023 9.335 9.340 9.240 9.340 1,891 +0.17(+1.85%)
Jan 13, 2023 9.330 9.330 9.170 9.170 574 +0.04(+0.44%)
Jan 12, 2023 9.150 9.150 9.130 9.130 603 -0.36(-3.79%)
Jan 11, 2023 9.500 9.500 9.490 9.490 2,538 +0.00(+0.00%)
Jan 10, 2023 9.600 9.600 9.490 9.490 1,208 +0.01(+0.11%)
Jan 09, 2023 9.200 9.480 9.200 9.480 988 +0.41(+4.52%)
Jan 06, 2023 9.070 9.070 9.070 9.070 575 +0.05(+0.55%)
Jan 05, 2023 9.015 9.020 9.015 9.020 1,141 -0.09(-0.93%)
Jan 04, 2023 9.105 9.105 9.105 9.105 392 +0.19(+2.13%)
Jan 03, 2023 8.720 9.104 8.720 8.915 1,185 -0.10(-1.05%)
Dec 30, 2022 8.790 9.140 8.720 9.010 843 -0.05(-0.55%)
Dec 29, 2022 9.045 9.060 9.045 9.060 595 +0.22(+2.49%)
Dec 28, 2022 8.950 8.970 8.790 8.840 4,510 -0.19(-2.05%)
Dec 27, 2022 9.040 9.040 8.640 9.025 3,115 +0.03(+0.33%)
Dec 23, 2022 8.995 8.995 8.995 8.995 497 +0.00(+0.06%)
Dec 22, 2022 8.700 8.995 8.700 8.990 739 +0.26(+2.98%)
Dec 21, 2022 9.165 9.165 8.730 8.730 1,263 -0.41(-4.49%)
Dec 20, 2022 9.000 9.140 8.680 9.140 1,616 -0.25(-2.71%)
Dec 19, 2022 9.220 9.400 9.110 9.395 1,344 +0.03(+0.27%)
Dec 16, 2022 9.370 9.410 9.370 9.370 1,412 -0.26(-2.70%)
Dec 15, 2022 9.630 9.630 9.630 9.630 387 +0.42(+4.56%)
Dec 14, 2022 9.210 9.210 9.210 9.210 195 -0.90(-8.90%)
Dec 13, 2022 9.820 10.11 9.680 10.11 1,245 +0.78(+8.36%)
Dec 12, 2022 9.605 9.605 9.310 9.330 2,046 -0.22(-2.35%)
Dec 09, 2022 9.261 9.555 9.261 9.555 1,432 -0.03(-0.26%)
Dec 08, 2022 9.580 9.580 9.580 9.580 3,342 -0.10(-0.98%)
Dec 07, 2022 9.685 9.685 9.675 9.675 784 +0.11(+1.10%)
Dec 06, 2022 9.250 9.570 9.250 9.570 382 -0.07(-0.78%)
Dec 05, 2022 9.940 10.10 9.270 9.645 1,557 -0.19(-1.88%)
Dec 02, 2022 10.13 10.15 9.815 9.830 4,158 -0.08(-0.81%)
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.