The Sage Group plc (SGGEF)
OTCMKTS · Delayed Price · Currency is USD
15.13
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 26 |
| Oct 31, 2025 | 15.15 | 15.15 | 15.13 | 15.13 | 15.13 | -7.77% | 3,020 |
| Oct 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 5,417 |
| Oct 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | 20 |
| Oct 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 6.49% | 610 |
| Oct 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.39% | 400 |
| Oct 22, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - | - |
| Oct 21, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -5.76% | 1,182 |
| Oct 20, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | - |
| Oct 17, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | - |
| Oct 16, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | - |
| Oct 15, 2025 | 15.85 | 16.00 | 15.32 | 15.96 | 15.96 | 0.76% | 6,600 |
| Oct 14, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - | - |
| Oct 13, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 6.73% | 6,716 |
| Oct 10, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Oct 9, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - | - |
| Oct 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -2.30% | 135 |
| Oct 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - | - |
| Oct 6, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - | - |
| Oct 3, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - | - |
| Oct 2, 2025 | 15.47 | 15.47 | 15.19 | 15.19 | 15.19 | 5.71% | 2,000 |
| Oct 1, 2025 | 14.38 | 14.38 | 14.37 | 14.37 | 14.37 | 1.63% | 1,022 |
| Sep 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | - |
| Sep 29, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - | 186 |
| Sep 26, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -2.17% | 192 |
| Sep 25, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| Sep 24, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.48% | 558 |
| Sep 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.14% | 806 |
| Sep 22, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Sep 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.20% | 391 |
| Sep 18, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.88% | 123 |
| Sep 17, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - | - |
| Sep 16, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - | - |
| Sep 15, 2025 | 14.41 | 14.81 | 14.35 | 14.81 | 14.81 | 2.57% | 3,705 |
| Sep 12, 2025 | 14.60 | 14.60 | 14.44 | 14.44 | 14.44 | -6.08% | 379,808 |
| Sep 11, 2025 | 14.26 | 15.54 | 14.26 | 15.38 | 15.38 | -0.18% | 5,715 |
| Sep 10, 2025 | 15.56 | 15.56 | 15.40 | 15.40 | 15.40 | 1.34% | 732 |
| Sep 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1,857 |
| Sep 8, 2025 | 15.24 | 15.24 | 15.20 | 15.20 | 15.20 | 0.40% | 1,882 |
| Sep 5, 2025 | 15.31 | 15.31 | 15.14 | 15.14 | 15.14 | 7.68% | 1,844 |
| Sep 4, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -4.68% | 108 |
| Sep 3, 2025 | 14.44 | 15.06 | 14.18 | 14.75 | 14.75 | -0.34% | 3,367 |
| Sep 2, 2025 | 14.09 | 14.80 | 14.09 | 14.80 | 14.80 | -2.63% | 12,418 |
| Aug 29, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.55% | 1,279 |
| Aug 28, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | - |
| Aug 27, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.45% | 191 |
| Aug 26, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 1.13% | 161 |
| Aug 25, 2025 | 15.00 | 15.05 | 13.80 | 15.05 | 15.05 | 1.04% | 381 |