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 (%)
Aug 31, 2022 8.066 8.130 8.066 8.130 1,994 -0.29(-3.50%)
Aug 30, 2022 8.425 8.425 8.425 8.425 810 +0.18(+2.12%)
Aug 29, 2022 8.180 8.830 7.950 8.250 3,243 -0.36(-4.13%)
Aug 25, 2022 8.605 5 +0.11(+1.29%)
Aug 24, 2022 8.530 8.530 8.120 8.495 1,975 +0.02(+0.24%)
Aug 23, 2022 8.430 8.475 8.270 8.475 1,444 -0.23(-2.64%)
Aug 22, 2022 8.690 8.705 8.690 8.705 990 -0.11(-1.25%)
Aug 19, 2022 8.815 8.815 8.815 8.815 334 -0.05(-0.56%)
Aug 18, 2022 8.860 8.950 8.712 8.865 1,723 -0.06(-0.67%)
Aug 17, 2022 8.925 8.925 8.925 8.925 274 +0.36(+4.14%)
Aug 16, 2022 8.540 8.570 8.540 8.570 423 -0.42(-4.67%)
Aug 15, 2022 9.170 9.185 8.990 8.990 1,222 +0.04(+0.45%)
Aug 12, 2022 8.780 9.230 8.780 8.950 882 +0.12(+1.36%)
Aug 11, 2022 9.190 9.380 8.790 8.830 1,904 -0.21(-2.27%)
Aug 10, 2022 9.035 9.035 9.035 9.035 223 +0.21(+2.44%)
Aug 09, 2022 9.050 9.083 8.820 8.820 1,057 -0.17(-1.89%)
Aug 08, 2022 9.140 9.300 8.540 8.990 2,820 +0.31(+3.57%)
Aug 05, 2022 8.870 8.870 8.680 8.680 529 -0.51(-5.55%)
Aug 04, 2022 8.750 9.190 8.750 9.190 20,723 +0.56(+6.55%)
Aug 02, 2022 8.625 55 +0.23(+2.76%)
Aug 01, 2022 8.730 8.730 8.393 8.393 659 -0.23(-2.63%)
Jul 29, 2022 8.660 8.660 8.383 8.620 2,772 -0.35(-3.90%)
Jul 27, 2022 8.970 48 +0.75(+9.12%)
Jul 26, 2022 8.290 8.290 8.220 8.220 13,007 -0.39(-4.49%)
Jul 25, 2022 8.692 8.692 8.156 8.606 731 +0.16(+1.85%)
Jul 22, 2022 8.375 8.600 8.080 8.450 4,664 +0.21(+2.55%)
Jul 21, 2022 8.305 8.305 8.240 8.240 571 +0.51(+6.60%)
Jul 19, 2022 7.730 0 -0.49(-6.02%)
Jul 18, 2022 8.290 8.400 8.225 8.225 2,195 +0.28(+3.59%)
Jul 15, 2022 7.890 8.000 7.890 7.940 2,635 +0.28(+3.66%)
Jul 14, 2022 7.710 7.880 7.550 7.660 1,734 -0.24(-3.04%)
Jul 12, 2022 7.900 2,208 +0.02(+0.25%)
Jul 11, 2022 7.900 7.999 7.880 7.880 1,229 +0.05(+0.66%)
Jul 08, 2022 7.828 7.828 7.828 7.828 160 -0.03(-0.34%)
Jul 07, 2022 7.835 7.855 7.620 7.855 1,163 +0.01(+0.06%)
Jul 06, 2022 7.705 7.850 7.705 7.850 567 -0.08(-1.06%)
Jul 05, 2022 7.934 7.934 7.800 7.934 1,015 +0.28(+3.64%)
Jul 01, 2022 7.645 7.655 7.645 7.655 755 +0.21(+2.75%)
Jun 30, 2022 7.390 7.540 7.390 7.450 2,675 -0.30(-3.93%)
Jun 29, 2022 7.850 7.850 7.680 7.755 14,429 -0.00(-0.06%)
Jun 28, 2022 7.945 7.965 7.750 7.760 1,760 +0.14(+1.84%)
Jun 27, 2022 7.940 8.050 7.620 7.620 10,484 -0.31(-3.91%)
Jun 24, 2022 7.920 7.930 7.700 7.930 2,086 +0.22(+2.92%)
Jun 23, 2022 7.500 7.850 7.500 7.705 887 -0.06(-0.77%)
Jun 22, 2022 7.580 7.775 7.420 7.765 20,273 +0.43(+5.86%)
Jun 21, 2022 7.640 7.640 7.335 7.335 3,346 -0.33(-4.31%)
Jun 17, 2022 7.480 7.665 7.320 7.665 7,328 +0.38(+5.14%)
Jun 16, 2022 7.191 7.385 7.191 7.290 3,958 -0.07(-0.88%)
Jun 15, 2022 7.270 7.355 7.000 7.355 2,331 +0.19(+2.58%)
Jun 14, 2022 7.060 7.305 6.900 7.170 1,282 -0.04(-0.55%)
Jun 13, 2022 7.830 7.840 7.210 7.210 4,431 -0.57(-7.28%)
Jun 10, 2022 7.776 7.776 7.776 7.776 1,061 +0.08(+0.99%)
Jun 09, 2022 7.740 7.740 7.700 7.700 587 -0.37(-4.64%)
Jun 08, 2022 7.930 8.075 7.850 8.075 961 -0.03(-0.31%)
Jun 07, 2022 8.050 8.100 8.050 8.100 2,021 +0.14(+1.76%)
Jun 06, 2022 8.560 8.560 7.960 7.960 963 +0.21(+2.71%)
Jun 03, 2022 7.910 8.570 7.750 7.750 2,624 -0.21(-2.64%)
Jun 02, 2022 8.205 8.400 7.960 7.960 3,042 -0.23(-2.81%)
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.