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 UNCHANGED
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 (%)
Aug 31, 2020 9.900 9.900 9.900 8 +0.00(+0.00%)
Aug 28, 2020 9.900 9.900 9.900 114 +0.00(+0.00%)
Aug 27, 2020 9.900 9.900 9.900 9.900 413 +0.05(+0.51%)
Aug 25, 2020 9.850 9.850 9.850 0 +0.23(+2.39%)
Aug 21, 2020 9.620 9.620 9.620 0 -0.08(-0.83%)
Aug 20, 2020 9.650 9.900 9.650 9.700 2,530 +0.10(+1.04%)
Aug 19, 2020 9.690 9.690 9.600 9.600 2,384 -0.20(-2.04%)
Aug 18, 2020 9.806 9.871 9.750 9.800 13,287 +0.10(+1.03%)
Aug 17, 2020 9.700 9.700 9.700 9.700 117 +0.06(+0.62%)
Aug 14, 2020 9.797 9.797 9.600 9.640 800 -0.26(-2.63%)
Aug 13, 2020 9.959 9.959 9.900 9.900 14,954 +0.10(+1.02%)
Aug 12, 2020 9.949 9.949 9.800 9.800 1,134 +0.10(+1.03%)
Aug 11, 2020 9.766 9.766 9.700 9.700 4,587 +0.25(+2.65%)
Aug 10, 2020 9.779 9.808 9.450 9.450 1,500 -0.25(-2.58%)
Aug 07, 2020 9.700 9.700 9.700 15 +0.00(+0.00%)
Aug 06, 2020 9.876 9.876 9.700 9.700 12,478 -0.05(-0.51%)
Aug 05, 2020 9.750 9.750 9.750 9.750 1,246 +0.07(+0.76%)
Aug 04, 2020 9.775 9.775 9.550 9.676 2,179 -0.12(-1.26%)
Aug 03, 2020 9.900 9.900 9.750 9.800 663 +0.20(+2.08%)
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%)
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.