The Sage Group plc (SGGEF)
OTCMKTS
· Delayed Price · Currency is USD
15.79
-1.53 (-8.83%)
May 27, 2025, 4:00 PM EDT
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -5.06% | 266 |
| May 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.73% | 233 |
| May 28, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - | 48,046 |
| May 27, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | - |
| May 23, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | - |
| May 22, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | 17 |
| May 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | 20 |
| May 20, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | 51 |
| May 19, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | - |
| May 16, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | 17 |
| May 15, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | - |
| May 14, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | - | 10,159 |
| May 13, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | -3.76% | 896 |
| May 12, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.59 | - | - |
| May 9, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.59 | 8.20% | 102 |
| May 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | - | 1,742 |
| May 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | - | 31 |
| May 6, 2025 | 16.06 | 16.35 | 16.06 | 16.35 | 16.25 | -2.68% | 6,494 |
| May 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | - |
| May 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | - |
| May 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | 34 |
| Apr 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | - |
| Apr 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | - |
| Apr 28, 2025 | 17.14 | 17.14 | 16.80 | 16.80 | 16.70 | -0.53% | 516 |
| Apr 25, 2025 | 16.89 | 16.89 | 15.62 | 16.89 | 16.79 | 10.32% | 741 |
| Apr 24, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.22 | 3.10% | 238 |
| Apr 23, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | - | 185 |
| Apr 22, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | - | 112 |
| Apr 21, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | - | 129 |
| Apr 17, 2025 | 14.90 | 14.90 | 14.85 | 14.85 | 14.76 | -3.77% | 336 |
| Apr 16, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.34 | 0.19% | 199 |
| Apr 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | - | - |
| Apr 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | - | 91 |
| Apr 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | 4.24% | 503 |
| Apr 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.69 | -7.60% | 359 |
| Apr 9, 2025 | 15.63 | 16.00 | 15.63 | 15.99 | 15.90 | 11.43% | 2,370 |
| Apr 8, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.27 | 7.89% | 305 |
| Apr 7, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.22 | -15.29% | 350 |
| Apr 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - | 37 |
| Apr 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | -3.98% | 716 |
| Apr 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | - | 2 |
| Apr 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | - | 5 |
| Mar 31, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.25 | - | 57 |
| Mar 28, 2025 | 15.46 | 16.74 | 15.46 | 16.35 | 16.25 | 0.93% | 996 |
| Mar 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | - | 9,661 |
| Mar 26, 2025 | 16.44 | 16.44 | 16.20 | 16.20 | 16.11 | 0.93% | 700 |
| Mar 25, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 15.96 | - | 50 |
| Mar 24, 2025 | 16.39 | 16.39 | 16.05 | 16.05 | 15.96 | 9.56% | 739 |
| Mar 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.56 | - | - |
| Mar 20, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.56 | -2.33% | 312 |