The Sage Group plc (SGGEF)
OTCMKTS
· Delayed Price · Currency is USD
14.65
0.00 (0.00%)
Mar 21, 2025, 4:00 PM EST
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.46 | 16.74 | 15.46 | 16.35 | 16.35 | 0.93% | 996 |
| Mar 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 9,661 |
| Mar 26, 2025 | 16.44 | 16.44 | 16.20 | 16.20 | 16.20 | 0.93% | 700 |
| Mar 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 50 |
| Mar 24, 2025 | 16.39 | 16.39 | 16.05 | 16.05 | 16.05 | 9.56% | 739 |
| Mar 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Mar 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | 312 |
| Mar 19, 2025 | 14.60 | 15.08 | 14.60 | 15.00 | 15.00 | 2.04% | 2,470 |
| Mar 18, 2025 | 14.86 | 14.86 | 14.70 | 14.70 | 14.70 | -8.98% | 1,596 |
| Mar 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 29 |
| Mar 14, 2025 | 16.39 | 16.39 | 16.15 | 16.15 | 16.15 | 4.19% | 380 |
| Mar 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 232 |
| Mar 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98% | 259 |
| Mar 11, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -6.86% | 108 |
| Mar 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.14% | 1,268 |
| Mar 7, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - | 65 |
| Mar 6, 2025 | 15.35 | 16.84 | 15.35 | 16.84 | 16.84 | -1.75% | 226 |
| Mar 5, 2025 | 16.27 | 17.14 | 16.27 | 17.14 | 17.14 | 8.21% | 169,220 |
| Mar 4, 2025 | 16.02 | 16.02 | 15.84 | 15.84 | 15.84 | -6.27% | 1,856 |
| Mar 3, 2025 | 15.81 | 17.14 | 15.81 | 16.90 | 16.90 | 4.32% | 1,693 |
| Feb 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 27 |
| Feb 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 52 |
| Feb 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.09% | 9,639 |
| Feb 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 94 |
| Feb 24, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 6,365 |
| Feb 21, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.23% | 182 |
| Feb 20, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.41% | 303 |
| Feb 19, 2025 | 16.70 | 17.28 | 16.70 | 17.14 | 17.14 | 7.13% | 912 |
| Feb 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 76 |
| Feb 14, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | 61,577 |
| Feb 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.79% | 622 |
| Feb 12, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - | 62 |
| Feb 11, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 2.31% | 104 |
| Feb 10, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | - |
| Feb 7, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - | - |
| Feb 6, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -8.01% | 259 |
| Feb 5, 2025 | 17.59 | 17.59 | 17.35 | 17.35 | 17.35 | -0.29% | 985 |
| Feb 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 121 |
| Feb 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 47 |
| Jan 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 18 |
| Jan 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 29, 2025 | 16.08 | 17.49 | 16.08 | 17.40 | 17.40 | 1.69% | 1,248 |
| Jan 28, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 6.01% | 1,189 |
| Jan 27, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - | - |
| Jan 24, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -6.87% | 165 |
| Jan 23, 2025 | 16.48 | 17.33 | 16.48 | 17.33 | 17.33 | 3.46% | 3,187 |
| Jan 22, 2025 | 17.44 | 17.44 | 16.75 | 16.75 | 16.75 | -1.76% | 618 |
| 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 |