The Sage Group plc (SGGEF)
OTCMKTS
· Delayed Price · Currency is USD
16.74
0.00 (0.00%)
Jan 17, 2025, 3:00 PM EST
The Sage Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 21, 2025 | 17.14 | 17.14 | 17.05 | 17.05 | 17.05 | 1.85% | 1,434 |
Jan 17, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - | 4 |
Jan 16, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.58% | 571 |
Jan 15, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 40 |
Jan 14, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
Jan 13, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 13 |
Jan 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.49% | 1,910 |
Jan 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - | - |
Jan 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - | 10,000 |
Jan 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - | - |
Jan 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.24 | - | 171 |
Jan 2, 2025 | 15.98 | 16.49 | 15.98 | 16.40 | 16.24 | 5.81% | 2,109 |
Dec 31, 2024 | 16.75 | 16.75 | 15.31 | 15.50 | 15.35 | -3.31% | 7,258 |
Dec 30, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.87 | 4.03% | 353 |
Dec 27, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.26 | - | - |
Dec 26, 2024 | 15.57 | 15.57 | 15.41 | 15.41 | 15.26 | -1.22% | 573 |
Dec 24, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.44 | -2.50% | 352 |
Dec 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | -0.31% | 795 |
Dec 20, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.89 | -6.96% | 500 |
Dec 19, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.08 | - | 18 |
Dec 18, 2024 | 17.34 | 17.34 | 17.25 | 17.25 | 17.08 | 7.81% | 2,287 |
Dec 17, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | 0.06% | 355 |
Dec 16, 2024 | 16.53 | 16.53 | 15.99 | 15.99 | 15.83 | -6.49% | 464 |
Dec 13, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | - | 9,737 |
Dec 12, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | - | - |
Dec 11, 2024 | 17.44 | 17.44 | 17.10 | 17.10 | 16.93 | -1.33% | 3,058 |
Dec 10, 2024 | 17.17 | 17.33 | 17.17 | 17.33 | 17.16 | 3.77% | 601 |
Dec 9, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.53 | 0.09% | 12,430 |
Dec 6, 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.52 | - | 2 |
Dec 5, 2024 | 16.20 | 16.69 | 16.20 | 16.69 | 16.52 | -2.20% | 1,299 |
Dec 4, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.89 | - | - |
Dec 3, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.89 | - | 12 |
Dec 2, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.89 | - | 1,389 |
Nov 29, 2024 | 17.06 | 17.06 | 17.06 | 17.06 | 16.89 | 1.85% | 153 |
Nov 27, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.58 | - | - |
Nov 26, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.58 | 2.69% | 1,750 |
Nov 25, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.15 | 3.67% | 3,137 |
Nov 22, 2024 | 15.65 | 15.73 | 15.65 | 15.73 | 15.58 | -0.04% | 64,668 |
Nov 21, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.58 | 0.58% | 2,400 |
Nov 20, 2024 | 15.54 | 15.65 | 15.54 | 15.65 | 15.49 | 17.23% | 11,019 |
Nov 19, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.22 | - | 58 |
Nov 18, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.22 | 1.52% | 452 |
Nov 15, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.02 | - | 375 |
Nov 14, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.02 | - | - |
Nov 13, 2024 | 13.46 | 13.46 | 13.07 | 13.15 | 13.02 | -1.20% | 514 |
Nov 12, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.18 | - | 3 |
Nov 11, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.18 | -6.86% | 111 |
Nov 8, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.15 | 12.08% | 111 |
Nov 7, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | - | - |
Nov 6, 2024 | 12.45 | 12.75 | 12.45 | 12.75 | 12.62 | 0.79% | 5,552 |
Nov 5, 2024 | 13.50 | 13.50 | 12.65 | 12.65 | 12.52 | -5.88% | 1,272 |
Nov 4, 2024 | 13.55 | 13.55 | 13.44 | 13.44 | 13.31 | -2.25% | 394 |
Nov 1, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - | 48 |
Oct 31, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - | - |
Oct 30, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - | - |
Oct 29, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | 5.77% | 238 |
Oct 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | 0.15% | 100 |
Oct 25, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.85 | - | 17 |
Oct 24, 2024 | 13.14 | 13.14 | 12.98 | 12.98 | 12.85 | 0.62% | 1,212 |
Oct 23, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | -2.64% | 1,000 |
Oct 22, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.12 | -6.62% | 4,228 |
Oct 21, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.05 | 9.58% | 294 |
Oct 18, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.82 | - | 57 |
Oct 17, 2024 | 13.37 | 13.37 | 12.95 | 12.95 | 12.82 | -5.13% | 455 |
Oct 16, 2024 | 14.04 | 14.04 | 13.65 | 13.65 | 13.51 | 5.00% | 685 |
Oct 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | - | - |
Oct 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | 2.77% | 205 |
Oct 11, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.52 | -4.09% | 244 |
Oct 10, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.06 | -4.70% | 130 |
Oct 9, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.70 | - | - |
Oct 8, 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.70 | 4.06% | 240 |
Oct 7, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | -1.66% | 237 |
Oct 4, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.39 | - | - |
Oct 3, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.39 | - | 106 |
Oct 2, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.39 | -1.64% | 100 |
Oct 1, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - | - |
Sep 30, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | - | 94 |
Sep 27, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.61 | -0.36% | 1,000 |
Sep 26, 2024 | 13.25 | 13.80 | 13.25 | 13.80 | 13.66 | 6.98% | 850 |
Sep 25, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | - | 1,099 |
Sep 24, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | - | 2 |
Sep 23, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | - | 4 |
Sep 20, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.77 | 0.31% | 125 |
Sep 19, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.73 | - | 84 |
Sep 18, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.73 | - | - |
Sep 17, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.73 | - | 54 |
Sep 16, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.73 | - | - |
Sep 13, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.73 | - | 33 |
Sep 12, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.73 | -5.72% | 937 |
Sep 11, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.50 | 5.05% | 138 |
Sep 10, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.85 | 2.60% | 125 |
Sep 9, 2024 | 12.83 | 12.83 | 12.66 | 12.66 | 12.53 | -2.65% | 672 |
Sep 6, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | - | 85 |
Sep 5, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | - | - |
Sep 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | - | - |
Sep 3, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.87 | -4.69% | 4,509 |
Aug 30, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.50 | 1.11% | 121 |
Aug 29, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.36 | - | - |
Aug 28, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.36 | - | - |
Aug 27, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.36 | - | - |