The Sage Group plc (SGGEF)
OTCMKTS · Delayed Price · Currency is USD
14.81
+0.37 (2.57%)
Sep 15, 2025, 3:00 PM EDT
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.65% | 391 |
| Aug 21, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.29% | 2,481 |
| Aug 20, 2025 | 15.25 | 15.89 | 15.25 | 15.50 | 15.50 | 1.14% | 3,751 |
| Aug 19, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.04% | 466 |
| Aug 18, 2025 | 15.54 | 15.54 | 14.42 | 15.32 | 15.32 | -0.20% | 47,814 |
| Aug 15, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 28 |
| Aug 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 13, 2025 | 15.39 | 15.39 | 15.35 | 15.35 | 15.35 | 6.45% | 469 |
| Aug 12, 2025 | 15.24 | 15.24 | 14.38 | 14.42 | 14.42 | -10.71% | 1,561 |
| Aug 11, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.81% | 4,500 |
| Aug 8, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.65% | 144 |
| Aug 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.79% | 3,466 |
| Aug 6, 2025 | 16.79 | 16.79 | 15.98 | 15.98 | 15.98 | 0.79% | 2,510 |
| Aug 5, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.17% | 325 |
| Aug 4, 2025 | 16.16 | 16.16 | 15.82 | 15.82 | 15.82 | -1.60% | 1,186 |
| Aug 1, 2025 | 16.74 | 16.74 | 16.08 | 16.08 | 16.08 | -0.43% | 414 |
| Jul 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.29% | 160 |
| Jul 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.54% | 670 |
| Jul 29, 2025 | 17.49 | 17.49 | 17.31 | 17.31 | 17.31 | -1.01% | 454 |
| Jul 28, 2025 | 17.00 | 17.49 | 17.00 | 17.49 | 17.49 | 6.70% | 299 |
| Jul 25, 2025 | 16.88 | 17.00 | 16.39 | 16.39 | 16.39 | -2.43% | 1,656 |
| Jul 24, 2025 | 16.45 | 16.84 | 16.45 | 16.80 | 16.80 | -0.23% | 1,985 |
| Jul 23, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -3.12% | 1,466 |
| Jul 22, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 50 |
| Jul 21, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| Jul 18, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 6.89% | 10,950 |
| Jul 17, 2025 | 16.87 | 16.87 | 16.26 | 16.26 | 16.26 | -0.55% | 1,411 |
| Jul 16, 2025 | 16.51 | 16.51 | 16.35 | 16.35 | 16.35 | -6.52% | 864 |
| Jul 15, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.16% | 114 |
| Jul 14, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | 122 |
| Jul 11, 2025 | 17.33 | 17.33 | 17.29 | 17.29 | 17.29 | 0.23% | 747 |
| Jul 10, 2025 | 16.36 | 17.34 | 16.36 | 17.25 | 17.25 | -0.17% | 900 |
| Jul 9, 2025 | 17.39 | 17.39 | 17.28 | 17.28 | 17.28 | -1.20% | 2,970 |
| Jul 8, 2025 | 17.52 | 17.52 | 17.49 | 17.49 | 17.49 | 2.34% | 6,795 |
| Jul 7, 2025 | 16.01 | 17.31 | 16.01 | 17.09 | 17.09 | 0.23% | 1,235 |