The Sage Group plc (SGGEF)
OTCMKTS · Delayed Price · Currency is USD
11.31
-0.24 (-2.08%)
At close: Feb 11, 2026
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.50 | 11.50 | 11.05 | 11.31 | 11.31 | -2.08% | 8,126 |
| Feb 10, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.03% | 19,113 |
| Feb 9, 2026 | 11.99 | 11.99 | 11.55 | 11.55 | 11.55 | -11.83% | 709 |
| Feb 3, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -8.71% | 1,101 |
| Jan 28, 2026 | 14.49 | 14.49 | 14.35 | 14.35 | 14.35 | 6.69% | 2,736 |
| Jan 26, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.74% | 100 |
| Jan 23, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -4.24% | 565 |
| Jan 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 5.75% | 168 |
| Jan 20, 2026 | 14.13 | 14.13 | 13.38 | 13.38 | 13.38 | -8.36% | 5,139 |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.41 | 5.42% | 145 |
| Jan 2, 2026 | 14.60 | 14.60 | 13.85 | 13.85 | 13.67 | -1.07% | 1,441 |
| Dec 26, 2025 | 14.80 | 14.80 | 14.00 | 14.00 | 13.81 | -4.87% | 1,659 |
| Dec 24, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.52 | 4.74% | 1,071 |
| Dec 18, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.86 | -1.92% | 1,000 |
| Dec 10, 2025 | 14.85 | 14.85 | 14.33 | 14.33 | 14.13 | 3.06% | 3,238 |
| Dec 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | - | 70,315 |
| Dec 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.72 | -2.80% | 224 |
| Dec 3, 2025 | 13.94 | 14.30 | 13.94 | 14.30 | 14.11 | -1.72% | 3,485 |
| Dec 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.36 | 3.19% | 1,100 |
| Nov 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.91 | -5.11% | 7,663 |
| Nov 11, 2025 | 14.93 | 14.93 | 14.16 | 14.86 | 14.66 | 0.75% | 2,582 |
| Nov 10, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.55 | -2.48% | 1,892 |
| Oct 31, 2025 | 15.15 | 15.15 | 15.13 | 15.13 | 14.92 | -7.77% | 3,020 |
| Oct 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.18 | 6.49% | 610 |
| Oct 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.20 | 2.39% | 400 |
| Oct 21, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.84 | -5.76% | 1,182 |
| Oct 15, 2025 | 15.85 | 16.00 | 15.32 | 15.96 | 15.75 | 0.76% | 6,600 |
| Oct 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.63 | 6.73% | 6,716 |
| Oct 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.64 | -2.30% | 135 |
| Oct 2, 2025 | 15.47 | 15.47 | 15.19 | 15.19 | 14.99 | 5.71% | 2,000 |
| Oct 1, 2025 | 14.38 | 14.38 | 14.37 | 14.37 | 14.18 | 1.63% | 1,022 |
| Sep 26, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.95 | -2.17% | 192 |
| Sep 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.26 | -1.48% | 558 |
| Sep 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.48 | 0.14% | 806 |
| Sep 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.46 | -0.20% | 391 |
| Sep 18, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.48 | -0.88% | 123 |
| Sep 15, 2025 | 14.41 | 14.81 | 14.35 | 14.81 | 14.61 | 2.57% | 3,705 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.44 | 14.44 | 14.25 | -6.08% | 379,808 |
| Sep 11, 2025 | 14.26 | 15.54 | 14.26 | 15.38 | 15.17 | -0.18% | 5,715 |
| Sep 10, 2025 | 15.56 | 15.56 | 15.40 | 15.40 | 15.20 | 1.34% | 732 |
| Sep 8, 2025 | 15.24 | 15.24 | 15.20 | 15.20 | 15.00 | 0.40% | 1,882 |
| Sep 5, 2025 | 15.31 | 15.31 | 15.14 | 15.14 | 14.94 | 7.68% | 1,844 |
| Sep 4, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 13.87 | -4.68% | 108 |
| Sep 3, 2025 | 14.44 | 15.06 | 14.18 | 14.75 | 14.55 | -0.34% | 3,367 |
| Sep 2, 2025 | 14.09 | 14.80 | 14.09 | 14.80 | 14.60 | -2.63% | 12,418 |
| Aug 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | -1.55% | 1,279 |
| Aug 27, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.23 | 1.45% | 191 |
| Aug 26, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.02 | 1.13% | 161 |
| Aug 25, 2025 | 15.00 | 15.05 | 13.80 | 15.05 | 14.85 | 1.04% | 381 |
| Aug 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.70 | -2.65% | 391 |