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

Sage Group Plc (OP: SGGEF )

13.45 -0.14 (-1.03%)
Streaming Delayed Price Updated: 1:11 PM EDT, Apr 30, 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 (%)
May 30, 2019 9.300 9.300 9.300 0 +0.10(+1.09%)
May 29, 2019 9.230 9.300 9.200 9.200 710 -0.57(-5.83%)
May 28, 2019 9.770 9.770 9.770 1 +0.00(+0.00%)
May 24, 2019 9.770 9.770 9.770 9.770 200 +0.12(+1.24%)
May 22, 2019 9.650 9.650 9.650 0 +0.25(+2.66%)
May 21, 2019 9.624 9.624 9.400 9.400 1,947 +0.08(+0.86%)
May 20, 2019 9.570 9.570 9.320 9.320 222 -0.02(-0.21%)
May 17, 2019 9.250 9.340 9.250 9.340 700 -0.06(-0.64%)
May 16, 2019 9.340 9.400 9.340 9.400 215 +0.43(+4.79%)
May 15, 2019 8.970 8.970 8.970 78 +0.00(+0.00%)
May 13, 2019 8.970 8.970 8.970 0 -0.40(-4.27%)
May 10, 2019 9.370 9.370 9.370 9.370 100 +0.03(+0.32%)
May 09, 2019 9.340 9.340 9.340 9.340 462 +0.02(+0.21%)
May 07, 2019 9.320 9.320 9.320 0 +0.20(+2.19%)
May 06, 2019 9.050 9.120 9.050 9.120 2,820 -0.43(-4.50%)
May 03, 2019 9.550 9.550 9.550 9.550 300 +0.35(+3.80%)
May 02, 2019 9.200 9.200 9.200 9.200 1,968 +0.00(+0.00%)
Apr 30, 2019 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 29, 2019 9.200 9.200 9.200 103 +0.00(+0.00%)
Apr 26, 2019 9.200 9.200 9.200 9.200 300 +0.05(+0.55%)
Apr 25, 2019 9.150 9.150 9.150 76 +0.00(+0.00%)
Apr 23, 2019 9.150 9.150 9.150 0 +0.05(+0.55%)
Apr 18, 2019 9.100 9.100 9.100 80 +0.00(+0.00%)
Apr 17, 2019 9.250 9.250 9.100 9.100 2,173 -0.04(-0.44%)
Apr 16, 2019 9.140 9.140 9.140 9.140 380 -0.28(-2.97%)
Apr 15, 2019 9.420 9.420 9.420 67 +0.00(+0.00%)
Apr 12, 2019 9.400 9.420 9.400 9.420 600 +0.11(+1.18%)
Apr 11, 2019 9.310 9.310 9.310 9.310 201 +0.13(+1.42%)
Apr 10, 2019 9.180 9.180 9.180 9.180 537 -0.01(-0.11%)
Apr 09, 2019 9.190 9.190 9.190 9.190 699 -0.01(-0.11%)
Apr 08, 2019 9.200 9.200 9.200 9.200 846 +0.10(+1.10%)
Apr 05, 2019 9.100 9.100 9.100 9.100 100 -0.47(-4.91%)
Apr 04, 2019 9.570 9.570 9.570 16 +0.00(+0.00%)
Apr 03, 2019 9.570 9.570 9.570 9.570 234 +0.45(+4.93%)
Apr 02, 2019 9.120 9.120 9.120 90 +0.00(+0.00%)
Apr 01, 2019 9.450 9.450 9.120 9.120 942 +0.02(+0.22%)
Mar 29, 2019 9.100 9.100 9.100 9.100 200 +0.20(+2.25%)
Mar 27, 2019 8.900 8.900 8.900 0 +0.10(+1.14%)
Mar 25, 2019 8.800 8.800 8.800 0 -0.15(-1.68%)
Mar 22, 2019 9.190 9.190 8.950 8.950 900 +0.30(+3.47%)
Mar 19, 2019 8.650 8.650 8.650 0 +0.00(+0.00%)
Mar 12, 2019 8.650 8.650 8.650 0 +0.15(+1.76%)
Mar 07, 2019 8.500 8.500 8.500 0 -0.15(-1.73%)
Mar 06, 2019 8.650 8.650 8.600 8.650 3,859 -0.10(-1.14%)
Mar 01, 2019 8.750 8.750 8.750 0 +0.09(+1.04%)
Feb 28, 2019 8.660 8.660 8.660 8.660 198 +0.00(+0.00%)
Feb 27, 2019 8.660 8.660 8.660 39 +0.00(+0.00%)
Feb 26, 2019 8.660 8.660 8.660 8.660 392 +0.01(+0.12%)
Feb 25, 2019 8.650 8.650 8.650 8.650 307 +0.10(+1.17%)
Feb 22, 2019 8.550 8.550 8.550 8.550 600 +0.30(+3.64%)
Feb 19, 2019 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 14, 2019 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 11, 2019 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 06, 2019 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 04, 2019 8.250 8.250 8.250 0 +0.25(+3.12%)
Feb 01, 2019 8.000 8.000 8.000 8.000 400 -0.22(-2.68%)
Jan 30, 2019 8.220 8.220 8.220 0 -0.12(-1.39%)
Jan 29, 2019 8.336 8.336 8.336 0 +0.00(+0.00%)
Jan 28, 2019 8.336 8.336 8.336 0 +0.29(+3.55%)
Jan 24, 2019 8.050 8.050 8.050 0 +0.03(+0.37%)
Jan 23, 2019 8.020 8.020 8.020 8.020 266 +0.07(+0.88%)
Jan 22, 2019 7.950 7.950 7.950 7.950 226 -0.14(-1.73%)
Jan 18, 2019 8.090 8.090 8.090 8.090 200 +0.05(+0.57%)
Jan 17, 2019 8.044 8.044 8.044 8.044 1,168 +0.51(+6.83%)
Jan 16, 2019 7.530 7.530 7.530 7.530 176 +0.01(+0.13%)
Jan 14, 2019 7.520 7.520 7.520 0 -0.23(-2.97%)
Jan 11, 2019 7.750 7.750 7.750 7.750 600 -0.04(-0.49%)
Jan 09, 2019 7.788 7.788 7.788 0 +0.29(+3.85%)
Jan 08, 2019 7.500 7.500 7.500 7.500 1,389 -0.03(-0.40%)
Jan 07, 2019 7.530 7.530 7.530 7.530 1,520 +0.03(+0.40%)
Jan 04, 2019 7.500 7.500 7.500 7.500 1,200 -0.16(-2.10%)
Jan 03, 2019 7.661 7.661 7.661 1 +0.00(+0.00%)
Jan 02, 2019 7.550 7.550 7.661 33,038 +0.11(+1.47%)
Dec 31, 2018 7.550 9.550 7.550 7.550 49,600 +0.00(+0.00%)
Dec 28, 2018 7.666 7.666 7.550 7.550 1,900 +0.29(+3.99%)
Dec 27, 2018 7.310 7.310 7.260 7.260 293 +0.01(+0.14%)
Dec 26, 2018 7.250 7.250 7.250 7.250 592 -0.15(-2.03%)
Dec 24, 2018 7.050 7.400 7.050 7.400 4,000 +0.10(+1.37%)
Dec 20, 2018 7.300 7.300 7.300 0 -0.20(-2.67%)
Dec 19, 2018 7.650 7.650 7.500 7.500 2,818 -0.09(-1.19%)
Dec 18, 2018 7.590 7.590 7.590 7.590 17,000 -0.04(-0.47%)
Dec 13, 2018 7.626 7.626 7.626 0 +0.11(+1.41%)
Dec 12, 2018 7.520 7.520 7.520 7.520 269 +0.20(+2.78%)
Dec 10, 2018 7.317 7.317 7.317 0 -0.03(-0.45%)
Dec 04, 2018 7.350 7.350 7.350 0 +0.00(+0.00%)
Dec 03, 2018 7.350 7.350 7.350 7.350 211 +0.02(+0.27%)
Nov 30, 2018 7.330 7.330 7.330 7.330 200 -0.22(-2.91%)
Nov 28, 2018 7.550 7.550 7.550 0 +0.17(+2.30%)
Nov 26, 2018 7.380 7.380 7.380 0 +0.45(+6.51%)
Nov 20, 2018 6.929 6.929 6.929 0 -0.14(-1.99%)
Nov 19, 2018 7.070 7.070 7.070 30 +0.00(+0.00%)
Nov 16, 2018 7.070 7.070 7.070 7.070 7,000 -0.13(-1.81%)
Nov 15, 2018 7.150 7.200 7.150 7.200 907 +0.23(+3.30%)
Nov 12, 2018 6.970 6.970 6.970 0 -0.25(-3.46%)
Nov 06, 2018 7.220 7.220 7.220 0 +0.00(+0.00%)
Nov 05, 2018 7.220 7.220 7.220 7.220 396 +0.42(+6.18%)
Oct 26, 2018 6.800 6.800 6.800 0 +0.00(+0.00%)
Oct 25, 2018 6.840 6.840 6.800 6.800 413 -0.05(-0.73%)
Oct 24, 2018 6.850 6.850 6.850 78 +0.00(+0.00%)
Oct 23, 2018 6.900 6.900 6.850 6.850 1,027 -0.11(-1.58%)
Oct 19, 2018 6.960 6.960 6.960 0 -0.14(-1.97%)
Oct 18, 2018 7.100 7.100 7.100 7.100 353 -0.33(-4.40%)
Oct 17, 2018 7.427 7.427 7.427 33,000 +0.00(+0.00%)
Oct 16, 2018 7.427 7.427 7.427 0 +0.11(+1.46%)
Oct 12, 2018 7.320 7.320 7.320 0 +0.18(+2.52%)
Oct 09, 2018 7.140 7.140 7.140 0 -0.04(-0.56%)
Oct 08, 2018 7.180 7.180 7.180 7.180 481 +0.02(+0.28%)
Oct 05, 2018 7.160 7.160 7.160 7.160 1,600 -0.29(-3.89%)
Oct 04, 2018 7.200 7.450 7.200 7.450 621 +0.05(+0.68%)
Oct 03, 2018 7.400 7.400 7.400 7.400 274 -0.06(-0.80%)
Oct 02, 2018 7.460 7.460 7.460 2 +0.00(+0.00%)
Oct 01, 2018 7.460 7.460 7.460 7.460 230 -0.08(-1.06%)
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%)
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.