Skip to main content
The Sage Group plc (SGGEF)
OTCMKTS · Delayed Price · Currency is USD
17.25
+0.04 (0.23%)
Feb 21, 2025, 3:42 PM EST

The Sage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202517.2517.2517.2517.2517.250.23%182
Feb 20, 202517.2117.2117.2117.2117.210.41%303
Feb 19, 202516.7017.2816.7017.1417.147.13%912
Feb 18, 202516.0016.0016.0016.0016.00-76
Feb 14, 202516.0016.0016.0016.0016.00-1.23%61,577
Feb 13, 202516.2016.2016.2016.2016.20-0.79%622
Feb 12, 202516.3316.3316.3316.3316.33-62
Feb 11, 202516.3316.3316.3316.3316.332.31%104
Feb 10, 202515.9615.9615.9615.9615.96--
Feb 7, 202515.9615.9615.9615.9615.96--
Feb 6, 202515.9615.9615.9615.9615.96-8.01%259
Feb 5, 202517.5917.5917.3517.3517.35-0.29%985
Feb 4, 202517.4017.4017.4017.4017.40-121
Feb 3, 202517.4017.4017.4017.4017.40-47
Jan 31, 202517.4017.4017.4017.4017.40-18
Jan 30, 202517.4017.4017.4017.4017.40--
Jan 29, 202516.0817.4916.0817.4017.401.69%1,248
Jan 28, 202517.1117.1117.1117.1117.116.01%1,189
Jan 27, 202516.1416.1416.1416.1416.14--
Jan 24, 202516.1416.1416.1416.1416.14-6.87%165
Jan 23, 202516.4817.3316.4817.3317.333.46%3,187
Jan 22, 202517.4417.4416.7516.7516.75-1.76%618
Jan 21, 202517.1417.1417.0517.0517.051.85%1,434
Jan 17, 202516.7416.7416.7416.7416.74-4
Jan 16, 202516.7416.7416.7416.7416.741.58%571
Jan 15, 202516.4816.4816.4816.4816.48-40
Jan 14, 202516.4816.4816.4816.4816.48--
Jan 13, 202516.4816.4816.4816.4816.48-13
Jan 10, 202516.4816.4816.4816.4816.480.49%1,910
Jan 8, 202516.4016.4016.4016.4016.24--
Jan 7, 202516.4016.4016.4016.4016.24-10,000
Jan 6, 202516.4016.4016.4016.4016.24--
Jan 3, 202516.4016.4016.4016.4016.24-171
Jan 2, 202515.9816.4915.9816.4016.245.81%2,109
Dec 31, 202416.7516.7515.3115.5015.35-3.31%7,258
Dec 30, 202416.0316.0316.0316.0315.874.03%353
Dec 27, 202415.4115.4115.4115.4115.26--
Dec 26, 202415.5715.5715.4115.4115.26-1.22%573
Dec 24, 202415.6015.6015.6015.6015.44-2.50%352
Dec 23, 202416.0016.0016.0016.0015.84-0.31%795
Dec 20, 202416.0516.0516.0516.0515.89-6.96%500
Dec 19, 202417.2517.2517.2517.2517.08-18
Dec 18, 202417.3417.3417.2517.2517.087.81%2,287
Dec 17, 202416.0016.0016.0016.0015.840.06%355
Dec 16, 202416.5316.5315.9915.9915.83-6.49%464
Dec 13, 202417.1017.1017.1017.1016.93-9,737
Dec 12, 202417.1017.1017.1017.1016.93--
Dec 11, 202417.4417.4417.1017.1016.93-1.33%3,058
Dec 10, 202417.1717.3317.1717.3317.163.77%601
Dec 9, 202416.7016.7016.7016.7016.530.09%12,430
Dec 6, 202416.6916.6916.6916.6916.52-2
Dec 5, 202416.2016.6916.2016.6916.52-2.20%1,299
Dec 4, 202417.0617.0617.0617.0616.89--
Dec 3, 202417.0617.0617.0617.0616.89-12
Dec 2, 202417.0617.0617.0617.0616.89-1,389
Nov 29, 202417.0617.0617.0617.0616.891.85%153
Nov 27, 202416.7516.7516.7516.7516.58--
Nov 26, 202416.7516.7516.7516.7516.582.69%1,750
Nov 25, 202416.3116.3116.3116.3116.153.67%3,137
Nov 22, 202415.6515.7315.6515.7315.58-0.04%64,668
Nov 21, 202415.7415.7415.7415.7415.580.58%2,400
Nov 20, 202415.5415.6515.5415.6515.4917.23%11,019
Nov 19, 202413.3513.3513.3513.3513.22-58
Nov 18, 202413.3513.3513.3513.3513.221.52%452
Nov 15, 202413.1513.1513.1513.1513.02-375
Nov 14, 202413.1513.1513.1513.1513.02--
Nov 13, 202413.4613.4613.0713.1513.02-1.20%514
Nov 12, 202413.3113.3113.3113.3113.18-3
Nov 11, 202413.3113.3113.3113.3113.18-6.86%111
Nov 8, 202414.2914.2914.2914.2914.1512.08%111
Nov 7, 202412.7512.7512.7512.7512.62--
Nov 6, 202412.4512.7512.4512.7512.620.79%5,552
Nov 5, 202413.5013.5012.6512.6512.52-5.88%1,272
Nov 4, 202413.5513.5513.4413.4413.31-2.25%394
Nov 1, 202413.7513.7513.7513.7513.61-48
Oct 31, 202413.7513.7513.7513.7513.61--
Oct 30, 202413.7513.7513.7513.7513.61--
Oct 29, 202413.7513.7513.7513.7513.615.77%238
Oct 28, 202413.0013.0013.0013.0012.870.15%100
Oct 25, 202412.9812.9812.9812.9812.85-17
Oct 24, 202413.1413.1412.9812.9812.850.62%1,212
Oct 23, 202412.9012.9012.9012.9012.77-2.64%1,000
Oct 22, 202413.2513.2513.2513.2513.12-6.62%4,228
Oct 21, 202414.1914.1914.1914.1914.059.58%294
Oct 18, 202412.9512.9512.9512.9512.82-57
Oct 17, 202413.3713.3712.9512.9512.82-5.13%455
Oct 16, 202414.0414.0413.6513.6513.515.00%685
Oct 15, 202413.0013.0013.0013.0012.87--
Oct 14, 202413.0013.0013.0013.0012.872.77%205
Oct 11, 202412.6512.6512.6512.6512.52-4.09%244
Oct 10, 202413.1913.1913.1913.1913.06-4.70%130
Oct 9, 202413.8413.8413.8413.8413.70--
Oct 8, 202413.8413.8413.8413.8413.704.06%240
Oct 7, 202413.3013.3013.3013.3013.17-1.66%237
Oct 4, 202413.5313.5313.5313.5313.39--
Oct 3, 202413.5313.5313.5313.5313.39-106
Oct 2, 202413.5313.5313.5313.5313.39-1.64%100
Oct 1, 202413.7513.7513.7513.7513.61--
Sep 30, 202413.7513.7513.7513.7513.61-94
Sep 27, 202413.7513.7513.7513.7513.61-0.36%1,000