The Sage Group plc (SGGEF)
OTCMKTS
· Delayed Price · Currency is USD
16.80
+1.01 (6.40%)
May 1, 2025, 4:00 PM EDT
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| May 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | 34 |
| Apr 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 28, 2025 | 17.14 | 17.14 | 16.80 | 16.80 | 16.80 | -0.53% | 516 |
| Apr 25, 2025 | 16.89 | 16.89 | 15.62 | 16.89 | 16.89 | 10.32% | 741 |
| Apr 24, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 3.10% | 238 |
| Apr 23, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 185 |
| Apr 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 112 |
| Apr 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - | 129 |
| Apr 17, 2025 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | -3.77% | 336 |
| Apr 16, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.19% | 199 |
| Apr 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Apr 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 91 |
| Apr 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 4.24% | 503 |
| Apr 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -7.60% | 359 |
| Apr 9, 2025 | 15.63 | 16.00 | 15.63 | 15.99 | 15.99 | 11.43% | 2,370 |
| Apr 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 7.89% | 305 |
| Apr 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -15.29% | 350 |
| Apr 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 37 |
| Apr 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.98% | 716 |
| Apr 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 2 |
| Apr 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 5 |
| Mar 31, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 57 |
| Mar 28, 2025 | 15.46 | 16.74 | 15.46 | 16.35 | 16.35 | 0.93% | 996 |
| Mar 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 9,661 |
| Mar 26, 2025 | 16.44 | 16.44 | 16.20 | 16.20 | 16.20 | 0.93% | 700 |
| Mar 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 50 |
| Mar 24, 2025 | 16.39 | 16.39 | 16.05 | 16.05 | 16.05 | 9.56% | 739 |
| Mar 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Mar 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 312 |
| Mar 19, 2025 | 14.60 | 15.08 | 14.60 | 15.00 | 15.00 | 2.04% | 2,470 |
| Mar 18, 2025 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | -8.98% | 1,596 |
| Mar 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 29 |
| Mar 14, 2025 | 16.39 | 16.39 | 16.15 | 16.15 | 16.15 | 4.19% | 380 |
| Mar 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 232 |
| Mar 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98% | 259 |
| Mar 11, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -6.86% | 108 |
| Mar 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.14% | 1,268 |
| Mar 7, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | 65 |
| Mar 6, 2025 | 15.35 | 16.84 | 15.35 | 16.84 | 16.84 | -1.75% | 226 |
| Mar 5, 2025 | 16.27 | 17.14 | 16.27 | 17.14 | 17.14 | 8.21% | 169,220 |
| Mar 4, 2025 | 16.02 | 16.02 | 15.84 | 15.84 | 15.84 | -6.27% | 1,856 |
| Mar 3, 2025 | 15.81 | 17.14 | 15.81 | 16.90 | 16.90 | 4.32% | 1,693 |
| Feb 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 27 |
| Feb 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 52 |
| Feb 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.09% | 9,639 |
| Feb 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 94 |
| Feb 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 6,365 |
| Feb 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.23% | 182 |