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

Sage Group Plc (OP: SGGEF )

13.20 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 2, 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 28, 2020 8.600 8.600 8.550 8.600 1,400 -0.77(-8.19%)
Feb 27, 2020 9.367 9.367 9.367 9.367 1,045 +0.19(+2.04%)
Feb 26, 2020 9.400 9.400 9.180 9.180 557 -0.32(-3.37%)
Feb 25, 2020 9.500 9.500 9.500 9.500 274 -0.47(-4.71%)
Feb 21, 2020 9.970 9.970 9.970 0 +0.07(+0.71%)
Feb 20, 2020 9.950 9.950 9.900 9.900 744 -0.21(-2.06%)
Feb 18, 2020 10.11 10.11 10.11 0 -0.03(-0.32%)
Feb 14, 2020 10.17 10.17 10.14 11,400 -0.03(-0.29%)
Feb 12, 2020 10.17 10.17 10.17 0 +0.50(+5.17%)
Feb 11, 2020 10.22 10.28 9.670 9.670 4,595 -0.18(-1.83%)
Feb 10, 2020 9.950 9.950 9.850 9.850 549 -0.05(-0.51%)
Feb 07, 2020 9.900 9.900 9.900 9.900 500 -0.01(-0.10%)
Feb 06, 2020 9.969 9.969 9.700 9.910 12,782 -0.09(-0.90%)
Feb 05, 2020 10.00 10.00 10.00 10.00 1,880 +0.10(+1.01%)
Feb 04, 2020 9.900 9.900 9.900 9.900 333 -0.10(-1.00%)
Jan 31, 2020 10.00 10.00 10.00 0 +0.30(+3.09%)
Jan 30, 2020 9.700 9.700 9.700 9.700 286 -0.05(-0.51%)
Jan 29, 2020 9.820 9.820 9.750 9.750 587 -0.07(-0.69%)
Jan 28, 2020 9.818 9.818 9.818 62 +0.00(+0.00%)
Jan 27, 2020 9.898 9.898 9.818 9.818 4,669 +0.02(+0.18%)
Jan 23, 2020 9.800 9.800 9.800 0 +0.25(+2.62%)
Jan 21, 2020 9.550 9.550 9.550 0 +0.05(+0.53%)
Jan 16, 2020 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 14, 2020 9.500 9.500 9.500 0 -0.01(-0.11%)
Jan 10, 2020 9.510 9.510 9.510 0 -0.23(-2.32%)
Jan 07, 2020 9.736 9.736 9.736 0 +0.00(+0.00%)
Jan 03, 2020 9.736 9.736 9.736 0 -0.06(-0.66%)
Jan 02, 2020 9.792 9.800 9.760 9.800 4,542 -0.30(-2.97%)
Dec 27, 2019 10.10 10.10 10.10 0 +0.11(+1.10%)
Dec 24, 2019 9.990 9.990 9.990 0 +0.00(+0.00%)
Dec 23, 2019 9.990 9.990 9.990 9.990 233 +0.39(+4.06%)
Dec 20, 2019 9.900 9.900 9.600 9.600 600 -0.25(-2.54%)
Dec 19, 2019 9.724 9.850 9.724 9.850 11,511 +0.04(+0.41%)
Dec 18, 2019 9.810 9.810 9.810 9.810 5,455 +0.01(+0.10%)
Dec 16, 2019 9.800 9.800 9.800 0 +0.40(+4.26%)
Dec 13, 2019 9.400 9.400 9.400 11,400 +0.00(+0.00%)
Dec 11, 2019 9.400 9.400 9.400 0 -0.05(-0.53%)
Dec 06, 2019 9.450 9.450 9.450 0 +0.00(+0.05%)
Dec 04, 2019 9.445 9.445 9.445 0 -0.09(-0.98%)
Dec 03, 2019 9.400 9.400 9.538 5,703 +0.14(+1.47%)
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.