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 -1.44 (-9.33%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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 (%)
Sep 28, 2018 7.540 7.540 7.540 7.540 300 -0.23(-3.01%)
Sep 26, 2018 7.774 7.774 7.774 0 +0.22(+2.97%)
Sep 21, 2018 7.550 7.550 7.550 0 +0.00(+0.00%)
Sep 20, 2018 7.550 7.550 7.550 7.550 1,745 -0.02(-0.26%)
Sep 18, 2018 7.570 7.570 7.570 0 -0.01(-0.13%)
Sep 17, 2018 7.580 7.580 7.580 7.580 162 +0.08(+1.07%)
Sep 14, 2018 7.500 7.500 7.500 7.500 200 +0.00(+0.00%)
Sep 06, 2018 7.500 7.500 7.500 0 +0.00(+0.00%)
Sep 04, 2018 7.500 7.500 7.500 0 -1.05(-12.28%)
Aug 29, 2018 8.550 8.550 8.550 0 +0.28(+3.39%)
Aug 28, 2018 8.350 8.470 8.270 8.270 3,804 +0.05(+0.61%)
Aug 24, 2018 8.220 8.220 8.220 0 +0.13(+1.61%)
Aug 23, 2018 8.090 8.090 8.090 8.090 302 +0.07(+0.87%)
Aug 22, 2018 8.020 8.020 8.020 8.020 1,849 +0.00(+0.00%)
Aug 21, 2018 8.020 8.020 8.020 8.020 225 +0.10(+1.26%)
Aug 20, 2018 7.920 7.920 7.920 7.920 1,000 -0.38(-4.58%)
Aug 15, 2018 8.300 8.300 8.300 0 -0.20(-2.35%)
Aug 10, 2018 8.500 8.500 8.500 0 -0.08(-0.93%)
Aug 09, 2018 8.580 8.580 8.580 8.580 3,655 +0.08(+0.94%)
Aug 06, 2018 8.500 8.500 8.500 0 +0.10(+1.19%)
Jul 27, 2018 8.400 8.400 8.400 0 +0.26(+3.19%)
Jul 18, 2018 8.140 8.140 8.140 0 -0.36(-4.24%)
Jul 12, 2018 8.500 8.500 8.500 0 +0.28(+3.41%)
Jul 10, 2018 8.220 8.220 8.220 0 +0.24(+3.01%)
Jul 09, 2018 7.980 7.980 7.980 7.980 278 -0.39(-4.66%)
Jun 29, 2018 8.370 8.370 8.370 0 +0.32(+3.98%)
Jun 28, 2018 8.050 8.050 8.050 8.050 377 -0.62(-7.15%)
Jun 15, 2018 8.670 8.670 8.670 81 -0.19(-2.14%)
Jun 06, 2018 8.860 8.860 8.860 0 +0.06(+0.68%)
Jun 04, 2018 8.800 8.800 8.800 83 +0.00(+0.00%)
May 30, 2018 8.800 8.800 8.800 0 +0.05(+0.57%)
May 29, 2018 8.750 8.750 8.750 8.750 291 -0.45(-4.89%)
May 24, 2018 9.200 9.200 9.200 0 +0.10(+1.10%)
May 23, 2018 9.100 9.100 9.100 9.100 224 +0.20(+2.25%)
May 17, 2018 8.900 8.900 8.900 0 +0.00(+0.00%)
May 16, 2018 8.900 8.900 8.900 8.900 164 +0.02(+0.23%)
May 14, 2018 8.880 8.880 8.880 0 -0.08(-0.89%)
May 09, 2018 8.960 8.960 8.960 0 +0.18(+2.05%)
Apr 27, 2018 8.780 8.780 8.780 0 -0.02(-0.23%)
Apr 26, 2018 8.835 8.835 8.800 8.800 1,414 +0.10(+1.15%)
Apr 23, 2018 8.700 8.700 8.700 0 -0.10(-1.14%)
Apr 20, 2018 8.800 8.800 8.800 8.800 198 +0.27(+3.15%)
Apr 17, 2018 8.531 8.531 8.531 36 -1.07(-11.13%)
Apr 11, 2018 9.600 9.600 9.600 0 +0.45(+4.92%)
Apr 03, 2018 9.150 9.150 9.150 0 +0.07(+0.77%)
Mar 26, 2018 9.080 9.080 9.080 0 -0.47(-4.92%)
Mar 19, 2018 9.550 9.550 9.550 0 -0.07(-0.73%)
Mar 16, 2018 9.620 9.620 9.620 9.620 5,687 +0.30(+3.23%)
Mar 05, 2018 9.319 9.319 9.319 0 -0.50(-5.11%)
Feb 20, 2018 9.820 9.820 9.820 12 +0.12(+1.24%)
Feb 15, 2018 9.700 9.700 9.700 0 +0.19(+2.00%)
Feb 14, 2018 9.510 9.510 9.510 9.510 475 +0.20(+2.15%)
Feb 13, 2018 9.160 9.160 9.310 0 +0.15(+1.64%)
Feb 09, 2018 9.160 9.160 9.160 0 -0.44(-4.58%)
Feb 08, 2018 9.938 9.938 9.600 0 -0.34(-3.40%)
Feb 07, 2018 9.938 9.938 9.938 0 +0.20(+2.04%)
Feb 06, 2018 9.740 9.740 9.740 9.740 694 -0.81(-7.68%)
Jan 31, 2018 10.55 10.55 10.55 0 +0.05(+0.48%)
Jan 29, 2018 10.50 10.50 10.50 0 -0.27(-2.51%)
Jan 24, 2018 10.77 10.77 10.77 17 -0.68(-5.95%)
Jan 22, 2018 11.45 11.45 11.45 0 +0.28(+2.47%)
Jan 17, 2018 11.18 11.18 11.18 0 +0.08(+0.68%)
Jan 12, 2018 11.10 11.10 11.10 0 +0.35(+3.26%)
Jan 11, 2018 10.70 10.75 10.70 10.75 209 +0.20(+1.90%)
Dec 28, 2017 10.55 10.55 10.55 0 +0.05(+0.48%)
Dec 26, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 22, 2017 10.50 10.50 10.50 10.50 451 +0.10(+0.96%)
Dec 20, 2017 10.40 10.40 10.40 0 +0.15(+1.49%)
Dec 07, 2017 10.25 10.25 10.25 0 +0.05(+0.46%)
Dec 01, 2017 10.20 10.20 10.20 0 +0.30(+3.03%)
Nov 16, 2017 9.900 9.900 9.900 0 -0.19(-1.87%)
Nov 07, 2017 10.09 10.09 10.09 0 +0.41(+4.22%)
Nov 02, 2017 9.680 9.680 9.680 0 -0.15(-1.53%)
Oct 31, 2017 9.830 9.830 9.830 0 +0.23(+2.40%)
Oct 27, 2017 9.600 9.600 9.600 0 -0.35(-3.52%)
Oct 25, 2017 9.950 9.950 9.950 1,382 +0.12(+1.22%)
Oct 16, 2017 9.830 9.830 9.830 0 +0.12(+1.24%)
Oct 12, 2017 9.710 9.710 9.710 0 +0.36(+3.85%)
Oct 11, 2017 9.370 9.370 9.350 9.350 1,623 +0.05(+0.54%)
Oct 10, 2017 9.300 9.300 9.300 9.300 4,487 -0.05(-0.53%)
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.