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

Sage Group Plc (OP: SGGEF )

13.95 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, May 6, 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 (%)
Jun 28, 2023 10.85 8 -0.91(-7.74%)
Jun 27, 2023 11.11 11.76 11.11 11.76 343 +0.62(+5.57%)
Jun 26, 2023 11.14 11.14 11.14 11.14 2,575 +0.07(+0.63%)
Jun 23, 2023 11.07 11.24 11.07 11.07 2,379 -0.04(-0.36%)
Jun 22, 2023 10.95 11.11 10.95 11.11 806 -0.15(-1.33%)
Jun 20, 2023 11.26 71 -0.01(-0.09%)
Jun 16, 2023 11.16 11.27 11.16 11.27 1,883 +0.11(+0.99%)
Jun 15, 2023 11.16 11.16 11.16 11.16 216 +0.86(+8.35%)
Jun 14, 2023 11.03 11.04 10.29 10.30 1,767 -0.71(-6.41%)
Jun 13, 2023 10.76 11.01 10.76 11.01 493 -0.17(-1.57%)
Jun 12, 2023 10.85 11.18 10.85 11.18 890 +0.38(+3.47%)
Jun 09, 2023 11.04 11.04 10.80 10.80 7,578 +0.02(+0.16%)
Jun 08, 2023 10.79 10.79 10.79 10.79 747 +0.18(+1.67%)
Jun 07, 2023 10.61 10.77 10.52 10.61 525 -0.08(-0.75%)
Jun 06, 2023 10.61 10.85 10.61 10.69 547 -0.13(-1.20%)
Jun 05, 2023 10.95 10.95 10.82 10.82 1,187 +0.06(+0.52%)
Jun 02, 2023 10.87 10.87 10.76 10.76 1,084 +0.13(+1.26%)
Jun 01, 2023 10.63 10.63 10.63 10.63 119 +0.16(+1.53%)
May 31, 2023 10.48 10.56 10.47 10.47 759 +0.16(+1.55%)
May 30, 2023 10.64 10.64 10.31 10.31 872 -0.16(-1.53%)
May 26, 2023 10.28 10.47 10.03 10.47 2,172 +0.33(+3.25%)
May 25, 2023 10.34 10.34 10.14 10.14 904 -0.25(-2.45%)
May 24, 2023 10.39 10.39 10.39 10.39 6,841 -0.27(-2.53%)
May 23, 2023 10.66 10.66 10.66 10.66 549 -0.25(-2.25%)
May 22, 2023 10.75 10.91 10.75 10.91 587 +0.26(+2.44%)
May 19, 2023 10.79 10.80 10.65 10.65 692 +0.29(+2.85%)
May 18, 2023 10.62 10.62 10.36 10.36 798 +0.29(+2.83%)
May 17, 2023 10.45 10.45 10.07 10.07 1,903 -0.16(-1.56%)
May 16, 2023 10.23 10.23 10.23 10.23 1,383 +0.19(+1.89%)
May 15, 2023 9.870 10.18 9.870 10.04 1,533 -0.12(-1.23%)
May 12, 2023 10.02 10.16 10.02 10.16 2,042 +0.14(+1.45%)
May 11, 2023 9.900 10.21 9.900 10.02 2,480 +0.17(+1.73%)
May 10, 2023 10.08 10.08 9.850 9.850 608 -0.26(-2.57%)
May 08, 2023 10.11 57 -0.16(-1.56%)
May 05, 2023 10.28 10.28 10.27 10.27 470 +0.00(+0.05%)
May 04, 2023 10.27 10.27 10.27 10.27 640 +0.63(+6.59%)
May 03, 2023 10.36 10.36 9.630 9.630 10,798 -0.22(-2.23%)
May 02, 2023 10.20 10.20 9.850 9.850 1,276 -0.36(-3.53%)
May 01, 2023 10.21 10.21 10.21 10.21 116 -0.08(-0.78%)
Apr 28, 2023 10.29 10.29 10.29 10.29 174 +0.29(+2.90%)
Apr 27, 2023 10.00 10.00 10.00 10.00 178 -0.01(-0.10%)
Apr 26, 2023 9.550 10.52 9.550 10.01 742 +0.28(+2.88%)
Apr 25, 2023 9.730 9.730 9.730 9.730 275 -0.54(-5.26%)
Apr 24, 2023 10.11 10.27 10.11 10.27 943 +0.42(+4.26%)
Apr 21, 2023 9.900 9.900 9.850 9.850 1,113 -0.09(-0.91%)
Apr 20, 2023 9.690 10.04 9.690 9.940 1,464 +0.04(+0.35%)
Apr 19, 2023 9.990 9.990 9.510 9.905 975 -0.29(-2.89%)
Apr 18, 2023 10.20 10.20 10.20 10.20 222 +0.33(+3.34%)
Apr 17, 2023 9.865 9.870 9.865 9.870 709 -0.04(-0.40%)
Apr 13, 2023 9.910 24 +0.12(+1.23%)
Apr 12, 2023 9.520 9.790 9.520 9.790 658 +0.19(+1.98%)
Apr 10, 2023 9.600 2,099 +0.20(+2.13%)
Apr 06, 2023 9.460 9.460 9.400 9.400 304 -0.23(-2.35%)
Apr 05, 2023 9.626 9.626 9.626 9.626 66,451 +0.12(+1.22%)
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.