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 (%)
May 31, 2022 8.150 8.290 8.030 8.030 1,981 -0.25(-3.04%)
May 27, 2022 8.220 8.282 8.220 8.282 17,943 +0.17(+2.10%)
May 26, 2022 8.090 8.164 8.090 8.112 9,913 -0.54(-6.22%)
May 25, 2022 8.650 8.650 8.650 8.650 170 +0.59(+7.32%)
May 24, 2022 8.120 8.151 8.060 8.060 2,035 -0.20(-2.44%)
May 23, 2022 8.620 8.620 8.262 8.262 2,536 +0.45(+5.78%)
May 20, 2022 7.950 7.950 7.810 7.810 1,211 -0.37(-4.52%)
May 19, 2022 8.470 8.470 7.888 8.180 18,277 +0.54(+7.07%)
May 18, 2022 7.690 7.690 7.640 7.640 1,029 -0.34(-4.26%)
May 17, 2022 8.190 8.365 7.980 7.980 845 -0.08(-0.99%)
May 16, 2022 8.060 8.060 8.060 8.060 1,213 -0.11(-1.35%)
May 13, 2022 8.180 8.440 8.170 8.170 1,503 +0.41(+5.28%)
May 12, 2022 8.053 8.053 7.760 7.760 4,561 -0.12(-1.52%)
May 11, 2022 8.135 8.135 7.880 7.880 853 -0.40(-4.83%)
May 10, 2022 8.180 8.280 8.112 8.280 1,948 +0.04(+0.42%)
May 09, 2022 8.070 8.560 7.950 8.245 1,509 -0.40(-4.57%)
May 06, 2022 8.420 8.640 8.370 8.640 1,238 +0.01(+0.12%)
May 05, 2022 8.910 8.910 8.500 8.630 1,511 +0.17(+2.01%)
May 04, 2022 8.610 9.280 8.460 8.460 1,320 -0.16(-1.90%)
May 03, 2022 8.860 8.860 8.530 8.624 5,606 -0.22(-2.44%)
May 02, 2022 8.980 9.030 8.830 8.840 1,248 -0.43(-4.59%)
Apr 29, 2022 9.255 9.265 9.255 9.265 417 +0.28(+3.06%)
Apr 28, 2022 8.980 9.205 8.980 8.990 1,123 +0.04(+0.45%)
Apr 27, 2022 8.800 8.950 8.720 8.950 1,071 -0.01(-0.06%)
Apr 26, 2022 8.955 8.955 8.955 8.955 478 -0.57(-6.03%)
Apr 25, 2022 9.240 9.530 9.240 9.530 6,290 +0.22(+2.36%)
Apr 22, 2022 9.150 9.310 9.150 9.310 1,134 -0.20(-2.10%)
Apr 21, 2022 9.670 9.750 9.510 9.510 1,041 +0.13(+1.44%)
Apr 20, 2022 9.375 9.375 9.375 9.375 945 +0.01(+0.11%)
Apr 19, 2022 9.200 9.375 9.120 9.365 3,733 +0.52(+5.82%)
Apr 18, 2022 9.350 9.420 8.850 8.850 1,150 -0.62(-6.50%)
Apr 14, 2022 9.310 9.465 9.310 9.465 631 +0.00(+0.05%)
Apr 13, 2022 9.290 9.460 9.290 9.460 1,187 +0.08(+0.80%)
Apr 12, 2022 9.252 9.570 9.120 9.385 3,092 +0.07(+0.75%)
Apr 11, 2022 9.340 9.340 9.000 9.315 1,456 -0.19(-2.00%)
Apr 08, 2022 9.570 9.650 9.505 9.505 1,473 +0.15(+1.55%)
Apr 07, 2022 9.530 9.530 9.340 9.360 492 -0.16(-1.63%)
Apr 06, 2022 9.515 9.515 9.515 9.515 1,304 -0.07(-0.78%)
Apr 05, 2022 9.250 9.590 9.250 9.590 868 -0.05(-0.52%)
Apr 04, 2022 9.620 9.640 9.620 9.640 633 +0.45(+4.90%)
Apr 01, 2022 9.270 9.270 9.190 9.190 495 -0.16(-1.66%)
Mar 31, 2022 9.345 9.345 9.345 9.345 178 +0.09(+0.92%)
Mar 30, 2022 9.260 9.260 9.260 9.260 308 -0.33(-3.44%)
Mar 29, 2022 9.590 9.590 9.590 9.590 254 +0.68(+7.63%)
Mar 25, 2022 8.910 0 +0.18(+2.06%)
Mar 24, 2022 8.730 8.730 8.730 8.730 170 -0.34(-3.80%)
Mar 23, 2022 8.840 9.075 8.810 9.075 1,086 -0.11(-1.20%)
Mar 22, 2022 9.185 9.185 9.185 9.185 306 +0.15(+1.60%)
Mar 21, 2022 9.120 9.120 9.040 9.040 544 -0.17(-1.85%)
Mar 18, 2022 9.410 9.410 9.210 9.210 395 +0.08(+0.88%)
Mar 17, 2022 9.130 9.130 9.130 9.130 221 +0.12(+1.33%)
Mar 16, 2022 8.750 9.010 8.750 9.010 509 +0.52(+6.06%)
Mar 15, 2022 8.865 8.865 8.470 8.495 9,826 -0.27(-3.08%)
Mar 14, 2022 8.910 8.910 8.765 8.765 596 +0.17(+1.92%)
Mar 11, 2022 8.590 8.600 8.420 8.600 4,041 +0.29(+3.49%)
Mar 10, 2022 8.369 8.369 8.300 8.310 836 -0.41(-4.70%)
Mar 09, 2022 8.720 8.720 8.720 8.720 1,839 +0.42(+5.06%)
Mar 08, 2022 8.485 8.485 8.300 8.300 588 +0.00(+0.00%)
Mar 07, 2022 8.480 8.765 8.300 8.300 55,263 +0.00(+0.00%)
Mar 04, 2022 8.660 9.170 8.300 8.300 6,573 -0.52(-5.90%)
Mar 03, 2022 9.200 9.200 8.820 8.820 2,462 -0.58(-6.17%)
Mar 02, 2022 9.070 9.400 9.070 9.400 15,761 -0.20(-2.03%)
Mar 01, 2022 9.940 9.940 9.595 9.595 433 +0.62(+6.97%)
Feb 28, 2022 9.060 9.420 8.970 8.970 1,044 -0.25(-2.71%)
Feb 24, 2022 9.220 94 -0.31(-3.25%)
Feb 23, 2022 9.530 9.530 9.530 9.530 133 +0.43(+4.73%)
Feb 22, 2022 9.355 9.425 9.100 9.100 2,652 +0.10(+1.11%)
Feb 18, 2022 9.000 0 +0.02(+0.22%)
Feb 17, 2022 9.578 9.578 8.980 8.980 1,974 -0.19(-2.07%)
Feb 15, 2022 9.170 9 +0.12(+1.33%)
Feb 14, 2022 9.120 9.300 9.050 9.050 6,784 +0.05(+0.56%)
Feb 11, 2022 9.530 9.530 9.000 9.000 14,310 -0.38(-4.10%)
Feb 10, 2022 9.350 9.455 9.240 9.385 8,386 -0.17(-1.73%)
Feb 09, 2022 9.550 9.550 9.550 9.550 282 +0.04(+0.42%)
Feb 08, 2022 9.600 9.600 9.300 9.510 5,950 -0.27(-2.71%)
Feb 04, 2022 9.775 66 -0.00(-0.05%)
Feb 03, 2022 9.780 9.780 9.780 1,936 -0.26(-2.59%)
Feb 02, 2022 10.04 10.04 10.04 10.04 390 +0.13(+1.36%)
Feb 01, 2022 9.767 9.950 9.767 9.905 36,853 +0.30(+3.18%)
Jan 31, 2022 9.652 9.680 9.600 9.600 1,529 -0.06(-0.58%)
Jan 28, 2022 9.656 9.656 9.656 9.656 366 +0.45(+4.84%)
Jan 27, 2022 9.520 9.620 9.180 9.210 8,625 -0.49(-5.07%)
Jan 26, 2022 9.892 9.892 9.702 9.702 1,036 -0.49(-4.79%)
Jan 25, 2022 10.46 10.46 10.19 10.19 630 -0.35(-3.34%)
Jan 24, 2022 10.54 10.54 10.54 10.54 535 -0.07(-0.64%)
Jan 21, 2022 10.73 10.73 10.41 10.61 690 -0.50(-4.46%)
Jan 20, 2022 11.11 11.11 11.11 11.11 313 +0.03(+0.23%)
Jan 19, 2022 11.08 11.08 11.08 11.08 391 +0.21(+1.93%)
Jan 18, 2022 10.87 10.87 10.87 10.87 260 -0.05(-0.46%)
Jan 13, 2022 10.92 0 -0.30(-2.66%)
Jan 12, 2022 11.36 11.36 11.07 11.22 1,084 +0.34(+3.11%)
Jan 11, 2022 10.84 11.23 10.84 10.88 1,842 +0.08(+0.74%)
Jan 10, 2022 11.15 11.23 10.78 10.80 1,307 -0.22(-2.00%)
Jan 07, 2022 11.30 11.30 11.02 11.02 710 -0.17(-1.52%)
Jan 06, 2022 11.19 11.19 11.19 11.19 456 -0.07(-0.62%)
Jan 05, 2022 11.37 11.37 11.26 11.26 4,165 -0.17(-1.52%)
Jan 04, 2022 11.19 11.43 11.19 11.43 472 +0.24(+2.18%)
Jan 03, 2022 11.96 12.00 11.19 11.19 2,601 +0.00(+0.00%)
Dec 31, 2021 11.89 11.89 11.19 11.19 379 -0.01(-0.09%)
Dec 30, 2021 11.89 11.97 11.20 11.20 1,037 +0.01(+0.09%)
Dec 29, 2021 11.82 11.90 11.19 11.19 17,005 +0.00(+0.00%)
Dec 28, 2021 11.19 11.19 11.19 11.19 1,037 -0.38(-3.33%)
Dec 27, 2021 11.57 11.57 11.57 11.57 342 +0.38(+3.44%)
Dec 23, 2021 10.85 11.19 10.80 11.19 1,131 +0.48(+4.48%)
Dec 22, 2021 11.24 11.24 10.69 10.71 2,373 +0.15(+1.42%)
Dec 21, 2021 10.77 10.77 10.56 10.56 442 -0.38(-3.47%)
Dec 20, 2021 10.82 10.94 10.82 10.94 708 -0.12(-1.12%)
Dec 17, 2021 11.11 11.11 10.44 11.06 2,094 +0.66(+6.38%)
Dec 16, 2021 10.48 10.48 10.39 10.40 2,165 -0.54(-4.94%)
Dec 15, 2021 11.14 11.14 10.76 10.94 890 +0.36(+3.40%)
Dec 14, 2021 10.66 10.66 10.35 10.58 2,266 +0.05(+0.52%)
Dec 13, 2021 11.31 11.31 10.53 10.53 3,628 -0.45(-4.06%)
Dec 10, 2021 10.97 10.97 10.97 10.97 322 +0.36(+3.39%)
Dec 09, 2021 10.61 10.61 10.61 10.61 15,483 -0.46(-4.16%)
Dec 08, 2021 10.71 11.07 10.71 11.07 790 +0.56(+5.33%)
Dec 07, 2021 10.54 10.63 10.43 10.51 879 -0.06(-0.57%)
Dec 06, 2021 10.73 10.73 10.05 10.57 748 +0.29(+2.82%)
Dec 03, 2021 10.00 10.28 10.00 10.28 1,420 +0.24(+2.39%)
Dec 02, 2021 10.04 10.04 10.04 10.04 537 +0.07(+0.70%)
Dec 01, 2021 10.19 10.59 9.970 9.970 1,620 +0.22(+2.26%)
Nov 30, 2021 10.27 10.27 9.750 9.750 863 -0.27(-2.69%)
Nov 29, 2021 9.820 10.22 9.820 10.02 1,077 -0.33(-3.19%)
Nov 26, 2021 10.36 10.75 10.35 10.35 828 -0.03(-0.29%)
Nov 24, 2021 10.45 10.53 10.38 10.38 552 +0.08(+0.78%)
Nov 23, 2021 9.990 10.30 9.990 10.30 1,447 -0.02(-0.19%)
Nov 22, 2021 10.33 10.33 10.32 10.32 236 -0.17(-1.62%)
Nov 19, 2021 10.69 10.69 10.49 10.49 547 +0.14(+1.35%)
Nov 18, 2021 10.81 10.39 10.35 10.35 23,115 -0.35(-3.27%)
Nov 17, 2021 10.70 10.70 10.70 10.70 258 +0.90(+9.18%)
Nov 16, 2021 9.800 9.800 9.800 9.800 221 +0.00(+0.00%)
Nov 15, 2021 9.880 9.880 9.800 9.800 1,593 -0.04(-0.41%)
Nov 12, 2021 9.840 9.840 9.840 9.840 1,090 +0.02(+0.20%)
Nov 11, 2021 9.860 9.860 9.820 9.820 508 +0.01(+0.10%)
Nov 09, 2021 9.810 9.810 9.810 9.810 228 +0.09(+0.93%)
Nov 08, 2021 9.845 9.845 9.720 9.720 342 -0.08(-0.82%)
Nov 05, 2021 10.06 10.31 9.800 9.800 2,481 +0.02(+0.15%)
Nov 04, 2021 9.960 9.960 9.760 9.785 1,621 +0.79(+8.72%)
Nov 03, 2021 9.510 9.510 9.000 9.000 768 -0.49(-5.16%)
Nov 02, 2021 9.495 9.495 9.490 9.490 416 -0.31(-3.16%)
Nov 01, 2021 9.720 9.800 9.720 9.800 1,214 +0.29(+3.00%)
Oct 29, 2021 9.290 9.515 9.290 9.515 1,316 -0.04(-0.37%)
Oct 28, 2021 9.630 10.08 9.550 9.550 1,264 -0.08(-0.83%)
Oct 27, 2021 9.630 9.630 9.630 9.630 353 +0.02(+0.21%)
Oct 26, 2021 9.720 9.720 9.610 9.610 1,272 -0.21(-2.14%)
Oct 25, 2021 10.07 10.07 9.820 9.820 1,981 +0.17(+1.76%)
Oct 22, 2021 9.650 9.650 9.650 9.650 277 -0.19(-1.93%)
Oct 20, 2021 9.840 9.840 9.840 94 +0.19(+1.97%)
Oct 19, 2021 9.650 9.650 9.650 9.650 337 +0.09(+0.94%)
Oct 18, 2021 9.600 9.800 9.560 9.560 578 +0.04(+0.42%)
Oct 15, 2021 9.760 9.760 9.520 9.520 6,998 -0.57(-5.65%)
Oct 14, 2021 10.08 10.09 10.08 10.09 777 +0.06(+0.60%)
Oct 13, 2021 9.990 10.05 9.990 10.03 770 +0.13(+1.31%)
Oct 12, 2021 9.900 9.900 9.900 9.900 187 +0.74(+8.08%)
Oct 11, 2021 9.711 9.711 9.160 9.160 2,069 -0.08(-0.87%)
Oct 08, 2021 9.300 9.300 9.240 9.240 613 +0.05(+0.54%)
Oct 07, 2021 9.190 9.190 9.190 9.190 403 -0.43(-4.47%)
Oct 06, 2021 9.645 9.645 9.250 9.620 1,319 +0.37(+4.00%)
Oct 05, 2021 9.293 9.293 9.250 9.250 309 -0.53(-5.42%)
Oct 04, 2021 9.780 9.780 9.780 9.780 182 +0.66(+7.24%)
Sep 30, 2021 9.120 9.120 9.120 4 +0.02(+0.22%)
Sep 28, 2021 9.100 9.100 9.100 88 -0.59(-6.09%)
Sep 27, 2021 9.690 9.690 9.690 9.690 806 +0.01(+0.10%)
Sep 24, 2021 9.780 9.880 9.680 9.680 873 -0.17(-1.73%)
Sep 23, 2021 9.900 9.900 9.850 9.850 1,137 +0.05(+0.51%)
Sep 22, 2021 9.800 9.800 9.800 9.800 351 -0.14(-1.41%)
Sep 21, 2021 10.07 10.07 9.940 9.940 2,167 +0.16(+1.64%)
Sep 20, 2021 10.29 10.38 9.780 9.780 886 -0.17(-1.71%)
Sep 17, 2021 9.950 9.950 9.950 9.950 289 +0.04(+0.40%)
Sep 16, 2021 10.05 10.05 9.910 9.910 660 -0.48(-4.62%)
Sep 15, 2021 9.880 10.39 9.880 10.39 657 +0.51(+5.16%)
Sep 13, 2021 9.880 9.880 9.880 18 -1.67(-14.46%)
Sep 09, 2021 11.55 11.55 11.55 12 +0.55(+5.00%)
Sep 08, 2021 11.00 11.00 11.00 11.00 384 +2.98(+37.16%)
Sep 07, 2021 8.020 8.020 8.020 8.020 916 -2.43(-23.25%)
Sep 02, 2021 8.020 8.020 8.020 10.45 649 +0.30(+2.96%)
Sep 01, 2021 10.15 10.15 7.460 10.15 773 +0.15(+1.50%)
Aug 31, 2021 11.55 11.55 10.00 10.00 337 +0.00(+0.00%)
Aug 30, 2021 10.35 10.35 8.000 10.00 1,315 -1.30(-11.50%)
Aug 27, 2021 10.30 11.30 8.000 11.30 1,061 +3.30(+41.25%)
Aug 25, 2021 10.30 10.30 8.000 8.000 15,218 -2.00(-20.00%)
Aug 24, 2021 10.00 10.00 10.00 10.00 118 +0.20(+2.04%)
Aug 23, 2021 9.800 9.800 8.350 9.800 8,938 -0.15(-1.51%)
Aug 20, 2021 10.00 10.00 9.950 9.950 2,265 +1.95(+24.37%)
Aug 19, 2021 10.00 10.00 8.000 8.000 755 -2.00(-20.00%)
Aug 18, 2021 10.00 10.00 10.00 10.00 335 +0.00(+0.00%)
Aug 17, 2021 10.00 10.00 10.00 10.00 185 +2.00(+25.00%)
Aug 16, 2021 10.00 10.00 8.000 8.000 771 -1.00(-11.11%)
Aug 13, 2021 9.000 9.000 9.000 9.000 141 +0.00(+0.00%)
Aug 12, 2021 9.000 9.000 9.000 9.000 144 -0.15(-1.64%)
Aug 11, 2021 9.850 10.00 9.150 9.150 2,158 -0.65(-6.63%)
Aug 10, 2021 9.800 9.800 9.800 9.800 256 -0.15(-1.51%)
Aug 09, 2021 9.950 9.950 9.950 9.950 477 +0.15(+1.53%)
Aug 06, 2021 9.970 9.970 9.800 9.800 871 -0.32(-3.19%)
Aug 05, 2021 10.12 10.12 10.12 10.12 379 -0.03(-0.26%)
Aug 03, 2021 10.15 10.15 10.15 26 +0.65(+6.84%)
Aug 02, 2021 9.500 9.500 9.500 9.500 324 -0.35(-3.55%)
Jul 30, 2021 9.850 9.850 9.850 9.850 508 +0.15(+1.55%)
Jul 29, 2021 9.700 9.700 9.700 9.700 3,366 +0.05(+0.52%)
Jul 28, 2021 9.690 9.690 9.650 9.650 1,261 +0.04(+0.42%)
Jul 26, 2021 9.610 9.610 9.610 0 -0.05(-0.52%)
Jul 23, 2021 9.664 9.664 9.660 9.660 2,190 -0.24(-2.42%)
Jul 22, 2021 9.900 9.900 9.900 9.900 268 +0.50(+5.32%)
Jul 20, 2021 9.400 9.400 9.400 21 +0.00(+0.00%)
Jul 19, 2021 9.350 9.400 9.350 9.400 426 -0.36(-3.65%)
Jul 15, 2021 9.756 9.756 9.756 30 -0.09(-0.95%)
Jul 14, 2021 9.650 9.850 9.650 9.850 685 +0.15(+1.55%)
Jul 13, 2021 9.711 9.884 9.700 9.700 1,361 +0.00(+0.00%)
Jul 12, 2021 9.700 9.700 9.700 9.700 234 +0.20(+2.11%)
Jul 09, 2021 9.500 9.500 9.500 9.500 275 +0.10(+1.06%)
Jul 08, 2021 9.480 9.480 9.400 9.400 870 -0.28(-2.90%)
Jul 07, 2021 9.681 9.681 9.681 9.681 110 +0.28(+2.99%)
Jul 06, 2021 9.400 9.400 9.400 9.400 296 +0.04(+0.43%)
Jul 01, 2021 9.360 9.360 9.360 0 -0.15(-1.58%)
Jun 29, 2021 9.510 9.510 9.510 2,600 -0.03(-0.31%)
Jun 28, 2021 9.450 9.540 9.450 9.540 1,656 +0.05(+0.56%)
Jun 23, 2021 9.486 9.486 9.486 0 -0.31(-3.20%)
Jun 16, 2021 9.800 9.800 9.800 43 +0.32(+3.38%)
Jun 15, 2021 9.480 9.480 9.480 9.480 1,036 +0.18(+1.94%)
Jun 14, 2021 9.300 9.300 9.300 9.300 318 -0.03(-0.33%)
Jun 11, 2021 9.330 9.330 9.330 9.330 233 +0.08(+0.87%)
Jun 10, 2021 9.250 9.250 9.250 9.250 258 +0.07(+0.77%)
Jun 09, 2021 9.179 9.179 9.179 9.179 1,008 +0.13(+1.43%)
Jun 07, 2021 9.050 9.050 9.050 0 -0.15(-1.63%)
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.