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

Sage Group Plc (OP: SGGEF )

13.95 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 6, 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 (%)
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%)
Jul 01, 2020 8.200 8.250 8.200 8.250 1,743 +0.05(+0.61%)
Jun 30, 2020 8.200 8.200 8.200 8.200 202 +0.05(+0.61%)
Jun 29, 2020 8.150 8.150 8.150 8.150 454 -0.05(-0.61%)
Jun 26, 2020 8.200 8.200 8.200 8.200 200 +0.05(+0.60%)
Jun 25, 2020 8.100 8.247 8.100 8.151 1,422 -0.45(-5.22%)
Jun 24, 2020 8.400 8.600 8.400 8.600 745 +0.15(+1.78%)
Jun 23, 2020 8.450 8.450 8.450 113 +0.00(+0.00%)
Jun 22, 2020 8.450 8.450 8.450 8.450 206 +0.05(+0.60%)
Jun 19, 2020 8.400 8.400 8.400 8.400 100 -0.10(-1.18%)
Jun 18, 2020 8.600 8.600 8.300 8.500 1,500 -0.05(-0.58%)
Jun 17, 2020 8.490 8.600 8.450 8.550 807 +0.05(+0.59%)
Jun 16, 2020 8.391 8.500 8.300 8.500 2,383 +0.46(+5.72%)
Jun 15, 2020 8.040 8.270 8.040 8.040 1,507 +0.04(+0.50%)
Jun 12, 2020 8.150 8.150 8.000 8.000 8,100 -0.40(-4.76%)
Jun 11, 2020 8.400 8.400 8.400 8.400 569 -0.16(-1.87%)
Jun 10, 2020 8.660 8.660 8.560 8.560 954 -0.06(-0.66%)
Jun 09, 2020 8.680 8.788 8.617 8.617 49,572 +0.02(+0.20%)
Jun 08, 2020 8.600 8.600 8.600 8.600 1,625 +0.10(+1.18%)
Jun 05, 2020 8.500 8.500 8.500 81 +0.00(+0.00%)
Jun 04, 2020 8.500 8.500 8.500 8.500 1,213 +0.00(+0.00%)
Jun 03, 2020 8.500 8.500 8.500 8.500 610 +0.13(+1.55%)
Jun 02, 2020 8.370 8.370 8.370 8.370 343 -0.03(-0.36%)
Jun 01, 2020 8.500 8.700 8.400 8.400 1,777 +0.05(+0.60%)
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%)
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.