The Sage Group plc (SGGEF)
OTCMKTS · Delayed Price · Currency is USD
14.07
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
SGGEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 11.45 | 14.07 | 11.45 | 14.07 | - | - | 3,789 |
| Aug 7, 2026 | 13.90 | 14.07 | 13.90 | 14.07 | 14.07 | 2.89% | 1,848 |
| Aug 6, 2026 | 13.71 | 13.71 | 13.68 | 13.68 | 13.68 | 6.92% | 1,134 |
| Aug 4, 2026 | 13.30 | 13.30 | 12.79 | 12.79 | 12.79 | 1.40% | 842 |
| Jul 31, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -4.44% | 344 |
| Jul 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.53% | 5,000 |
| Jul 29, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 15.38% | 250 |
| Jul 27, 2026 | 11.45 | 11.45 | 11.05 | 11.05 | 11.05 | 0.74% | 6,566 |
| Jul 24, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 3.00% | 1,877 |
| Jul 23, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -5.17% | 617 |
| Jul 9, 2026 | 10.74 | 11.23 | 10.74 | 11.23 | 11.23 | 0.50% | 314 |
| Jul 8, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -3.03% | 1,858 |
| Jul 7, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.52 | 1.84% | 100 |
| Jul 6, 2026 | 11.50 | 11.50 | 11.32 | 11.32 | 11.32 | 7.31% | 1,774 |
| Jul 1, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -3.26% | 414 |
| Jun 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.46% | 204 |
| Jun 18, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -7.34% | 536 |
| Jun 16, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -5.94% | 10,000 |
| Jun 8, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 6.89% | 414 |
| Jun 4, 2026 | 11.43 | 11.65 | 11.43 | 11.65 | 11.65 | -5.00% | 467 |
| Jun 1, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 4.79% | 181 |
| May 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.21% | 161 |
| May 27, 2026 | 11.66 | 11.68 | 11.66 | 11.68 | 11.68 | 2.77% | 554 |
| May 26, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.43% | 160 |
| May 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.44% | 100 |
| May 15, 2026 | 11.80 | 11.80 | 11.25 | 11.25 | 11.25 | 2.27% | 735 |
| May 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.66% | 19,057 |
| May 13, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -13.62% | 513 |
| May 8, 2026 | 12.72 | 12.95 | 12.56 | 12.95 | 12.95 | 7.48% | 2,106 |
| May 6, 2026 | 11.75 | 12.05 | 11.75 | 12.05 | 12.05 | -1.97% | 1,295 |
| Apr 17, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 2.42% | 339 |
| Apr 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 10.60% | 2,221 |
| Apr 13, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.32% | 1,134 |
| Apr 10, 2026 | 11.09 | 11.09 | 11.00 | 11.00 | 11.00 | 3.73% | 1,088 |
| Mar 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.02% | 349 |
| Mar 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.23% | 436 |
| Mar 24, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2.88% | 100 |
| Mar 23, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -4.36% | 176 |
| Mar 19, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.83% | 297 |
| Mar 17, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -3.40% | 1,121 |
| Mar 16, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 2.95% | 209 |
| Mar 12, 2026 | 11.21 | 11.21 | 11.00 | 11.00 | 11.00 | -2.44% | 3,366 |
| Mar 11, 2026 | 11.01 | 11.28 | 11.01 | 11.28 | 11.28 | 0.67% | 413 |
| Mar 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.10% | 1,374 |
| Mar 9, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.13% | 496 |
| Mar 2, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 6.18% | 4,896 |
| Feb 25, 2026 | 10.90 | 10.90 | 10.68 | 10.68 | 10.68 | 1.23% | 2,101 |
| Feb 23, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 215 |
| Feb 18, 2026 | 11.12 | 11.12 | 10.55 | 10.55 | 10.55 | - | 6,835 |
| Feb 17, 2026 | 10.79 | 10.79 | 10.55 | 10.55 | 10.55 | -4.52% | 13,293 |