The Sage Group plc (SGGEF)
OTCMKTS
· Delayed Price · Currency is USD
17.49
+0.09 (0.52%)
Jun 24, 2025, 2:14 PM EDT
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 17.49 | 17.65 | 17.49 | 17.65 | 17.65 | 1.44% | 542 |
| Jun 23, 2025 | 17.49 | 17.49 | 16.64 | 17.40 | 17.40 | -0.29% | 3,421 |
| Jun 20, 2025 | 17.49 | 17.49 | 17.45 | 17.45 | 17.45 | 0.35% | 822 |
| Jun 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.57% | 1,011 |
| Jun 17, 2025 | 17.35 | 17.49 | 16.99 | 17.49 | 17.49 | 1.10% | 4,650 |
| Jun 16, 2025 | 17.49 | 17.65 | 17.30 | 17.30 | 17.30 | -1.09% | 748 |
| Jun 13, 2025 | 17.17 | 17.49 | 17.15 | 17.49 | 17.49 | 1.14% | 3,452 |
| Jun 12, 2025 | 17.38 | 17.38 | 17.29 | 17.29 | 17.29 | -1.13% | 1,391 |
| Jun 11, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.88% | 341,970 |
| Jun 10, 2025 | 17.49 | 17.49 | 17.34 | 17.34 | 17.34 | 0.51% | 437 |
| Jun 9, 2025 | 17.49 | 17.49 | 17.25 | 17.25 | 17.25 | -0.29% | 20,926 |
| Jun 6, 2025 | 17.30 | 17.44 | 17.30 | 17.30 | 17.30 | 22.26% | 510 |
| Jun 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |
| Jun 4, 2025 | 16.17 | 17.29 | 14.15 | 14.15 | 14.15 | -18.26% | 630 |
| Jun 3, 2025 | 17.45 | 17.45 | 17.31 | 17.31 | 17.31 | 1.29% | 1,442 |
| Jun 2, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 3.93% | 313 |
| May 30, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -5.06% | 266 |
| May 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.73% | 233 |
| May 28, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - | 48,046 |
| May 27, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | - |
| May 23, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | - |
| May 22, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | 17 |
| May 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | 20 |
| May 20, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | 51 |
| May 19, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | - |
| May 16, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | 17 |
| May 15, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | - |
| May 14, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | 10,159 |
| May 13, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | -3.76% | 896 |
| May 12, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.59 | - | - |
| May 9, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.59 | 8.20% | 102 |
| May 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | - | 1,742 |
| May 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | - | 31 |
| May 6, 2025 | 16.06 | 16.35 | 16.06 | 16.35 | 16.25 | -2.68% | 6,494 |
| May 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | - |
| May 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | - |
| May 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | 34 |
| Apr 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | - |
| Apr 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | - |
| Apr 28, 2025 | 17.14 | 17.14 | 16.80 | 16.80 | 16.70 | -0.53% | 516 |
| Apr 25, 2025 | 16.89 | 16.89 | 15.62 | 16.89 | 16.79 | 10.32% | 741 |
| Apr 24, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.22 | 3.10% | 238 |
| Apr 23, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | - | 185 |
| Apr 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | - | 112 |
| Apr 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | - | 129 |
| Apr 17, 2025 | 14.90 | 14.90 | 14.85 | 14.85 | 14.76 | -3.77% | 336 |
| Apr 16, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.34 | 0.19% | 199 |
| Apr 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | - | - |
| Apr 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | - | 91 |
| Apr 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | 4.24% | 503 |