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 (%)
Dec 30, 2022 8.790 9.140 8.720 9.010 843 -0.05(-0.55%)
Dec 29, 2022 9.045 9.060 9.045 9.060 595 +0.22(+2.49%)
Dec 28, 2022 8.950 8.970 8.790 8.840 4,510 -0.19(-2.05%)
Dec 27, 2022 9.040 9.040 8.640 9.025 3,115 +0.03(+0.33%)
Dec 23, 2022 8.995 8.995 8.995 8.995 497 +0.00(+0.06%)
Dec 22, 2022 8.700 8.995 8.700 8.990 739 +0.26(+2.98%)
Dec 21, 2022 9.165 9.165 8.730 8.730 1,263 -0.41(-4.49%)
Dec 20, 2022 9.000 9.140 8.680 9.140 1,616 -0.25(-2.71%)
Dec 19, 2022 9.220 9.400 9.110 9.395 1,344 +0.03(+0.27%)
Dec 16, 2022 9.370 9.410 9.370 9.370 1,412 -0.26(-2.70%)
Dec 15, 2022 9.630 9.630 9.630 9.630 387 +0.42(+4.56%)
Dec 14, 2022 9.210 9.210 9.210 9.210 195 -0.90(-8.90%)
Dec 13, 2022 9.820 10.11 9.680 10.11 1,245 +0.78(+8.36%)
Dec 12, 2022 9.605 9.605 9.310 9.330 2,046 -0.22(-2.35%)
Dec 09, 2022 9.261 9.555 9.261 9.555 1,432 -0.03(-0.26%)
Dec 08, 2022 9.580 9.580 9.580 9.580 3,342 -0.10(-0.98%)
Dec 07, 2022 9.685 9.685 9.675 9.675 784 +0.11(+1.10%)
Dec 06, 2022 9.250 9.570 9.250 9.570 382 -0.07(-0.78%)
Dec 05, 2022 9.940 10.10 9.270 9.645 1,557 -0.19(-1.88%)
Dec 02, 2022 10.13 10.15 9.815 9.830 4,158 -0.08(-0.81%)
Dec 01, 2022 9.800 9.910 9.676 9.910 656 +0.39(+4.10%)
Nov 30, 2022 9.400 9.520 9.302 9.520 1,017 +0.20(+2.15%)
Nov 29, 2022 9.420 9.420 9.320 9.320 457 -0.48(-4.90%)
Nov 28, 2022 9.710 9.800 9.710 9.800 3,379 -0.01(-0.10%)
Nov 25, 2022 9.700 9.810 9.620 9.810 1,984 -0.16(-1.60%)
Nov 23, 2022 9.500 9.970 9.500 9.970 6,165 +0.68(+7.32%)
Nov 22, 2022 9.370 9.370 9.290 9.290 492 -0.25(-2.57%)
Nov 21, 2022 9.700 9.890 9.535 9.535 1,230 +0.09(+0.95%)
Nov 17, 2022 9.445 233 -0.04(-0.47%)
Nov 16, 2022 9.010 9.490 9.000 9.490 832 +1.19(+14.34%)
Nov 15, 2022 8.560 8.560 8.300 8.300 620 -0.23(-2.70%)
Nov 14, 2022 8.940 9.050 8.530 8.530 2,806 -0.31(-3.51%)
Nov 11, 2022 9.200 9.360 8.840 8.840 1,881 +0.48(+5.74%)
Nov 10, 2022 8.280 8.700 8.280 8.360 3,019 +0.05(+0.60%)
Nov 09, 2022 8.310 8.350 8.310 8.310 2,260 +0.29(+3.62%)
Nov 08, 2022 8.070 8.365 8.020 8.020 753 -0.20(-2.43%)
Nov 07, 2022 8.000 8.220 8.000 8.220 5,845 +0.05(+0.61%)
Nov 04, 2022 7.990 8.170 7.918 8.170 607 +0.18(+2.25%)
Nov 03, 2022 8.150 8.150 7.747 7.990 1,570 +0.14(+1.78%)
Nov 02, 2022 7.850 8.310 7.850 7.850 1,130 -0.54(-6.38%)
Nov 01, 2022 8.380 8.385 7.950 8.385 1,413 +0.01(+0.12%)
Oct 31, 2022 8.100 8.680 8.100 8.375 14,828 -0.14(-1.64%)
Oct 28, 2022 8.130 8.515 8.130 8.515 1,423 +0.22(+2.69%)
Oct 27, 2022 8.292 8.292 8.292 8.292 694 -0.31(-3.58%)
Oct 26, 2022 8.340 8.600 8.340 8.600 1,234 +0.14(+1.71%)
Oct 25, 2022 8.250 8.455 8.250 8.455 288 +0.72(+9.38%)
Oct 24, 2022 7.730 7.730 7.730 7.730 210 -0.16(-2.09%)
Oct 21, 2022 7.950 7.950 7.885 7.895 1,738 +0.06(+0.83%)
Oct 20, 2022 7.830 7.830 7.830 7.830 190 -0.05(-0.63%)
Oct 19, 2022 7.490 7.880 7.490 7.880 408 +0.21(+2.79%)
Oct 18, 2022 7.910 7.910 7.666 7.666 859 -0.18(-2.35%)
Oct 17, 2022 8.090 8.200 7.850 7.850 1,120 +0.08(+1.03%)
Oct 14, 2022 7.780 7.780 7.610 7.770 1,344 +0.57(+7.92%)
Oct 13, 2022 7.454 7.640 7.200 7.200 4,605 +0.00(+0.00%)
Oct 12, 2022 7.600 7.600 7.200 7.200 19,097 -0.10(-1.37%)
Oct 11, 2022 7.420 7.680 7.300 7.300 852 -0.69(-8.64%)
Oct 10, 2022 7.590 7.990 7.430 7.990 2,166 +0.57(+7.68%)
Oct 07, 2022 7.855 7.855 7.420 7.420 1,966 -0.63(-7.83%)
Oct 06, 2022 7.700 8.050 7.700 8.050 1,152 -0.13(-1.59%)
Oct 05, 2022 8.155 8.180 8.155 8.180 919 -0.05(-0.61%)
Oct 04, 2022 8.230 8.230 8.230 8.230 179 +0.09(+1.11%)
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.