The Sage Group plc (SGPYY)
OTCMKTS
· Delayed Price · Currency is USD
66.68
+0.22 (0.33%)
Feb 18, 2025, 4:00 PM EST
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 66.01 | 66.01 | 64.99 | 65.03 | 65.03 | -1.68% | 11,256 |
| Feb 20, 2025 | 66.17 | 66.29 | 65.69 | 66.14 | 66.14 | -0.27% | 13,928 |
| Feb 19, 2025 | 66.19 | 67.24 | 66.15 | 66.32 | 66.32 | -0.54% | 23,472 |
| Feb 18, 2025 | 66.93 | 67.03 | 66.27 | 66.68 | 66.68 | 0.33% | 11,213 |
| Feb 14, 2025 | 66.55 | 66.64 | 66.18 | 66.46 | 66.46 | 0.67% | 16,162 |
| Feb 13, 2025 | 65.80 | 66.10 | 65.80 | 66.02 | 66.02 | 0.21% | 18,710 |
| Feb 12, 2025 | 65.55 | 66.18 | 65.50 | 65.88 | 65.88 | 0.08% | 16,421 |
| Feb 11, 2025 | 65.68 | 65.83 | 65.55 | 65.83 | 65.83 | -0.03% | 15,212 |
| Feb 10, 2025 | 66.00 | 66.00 | 65.55 | 65.85 | 65.85 | 0.63% | 46,246 |
| Feb 7, 2025 | 66.21 | 66.23 | 65.30 | 65.44 | 65.44 | -1.18% | 12,374 |
| Feb 6, 2025 | 66.06 | 67.15 | 65.79 | 66.22 | 66.22 | -1.00% | 16,318 |
| Feb 5, 2025 | 66.57 | 67.41 | 66.51 | 66.89 | 66.89 | -0.09% | 17,093 |
| Feb 4, 2025 | 66.79 | 66.97 | 66.62 | 66.95 | 66.95 | 1.70% | 15,324 |
| Feb 3, 2025 | 66.21 | 66.87 | 65.83 | 65.83 | 65.83 | -0.66% | 14,099 |
| Jan 31, 2025 | 65.97 | 67.34 | 65.97 | 66.27 | 66.27 | -0.27% | 15,022 |
| Jan 30, 2025 | 66.06 | 67.22 | 65.71 | 66.45 | 66.45 | 0.11% | 20,610 |
| Jan 29, 2025 | 66.15 | 66.86 | 65.73 | 66.38 | 66.38 | 0.11% | 46,924 |
| Jan 28, 2025 | 65.71 | 66.31 | 65.49 | 66.31 | 66.31 | 0.24% | 17,139 |
| Jan 27, 2025 | 65.39 | 66.20 | 65.39 | 66.15 | 66.15 | -0.06% | 171,621 |
| Jan 24, 2025 | 66.74 | 66.99 | 66.05 | 66.19 | 66.19 | 0.02% | 66,357 |
| Jan 23, 2025 | 65.99 | 66.28 | 65.62 | 66.18 | 66.18 | 0.84% | 111,659 |
| Jan 22, 2025 | 65.63 | 65.97 | 65.03 | 65.63 | 65.63 | 0.51% | 16,871 |
| Jan 21, 2025 | 65.11 | 66.20 | 65.11 | 65.30 | 65.30 | 1.71% | 10,400 |
| Jan 17, 2025 | 64.41 | 64.55 | 63.57 | 64.20 | 64.20 | 0.16% | 17,563 |
| Jan 16, 2025 | 63.58 | 64.80 | 63.42 | 64.10 | 64.10 | 1.38% | 44,216 |
| Jan 15, 2025 | 63.11 | 63.59 | 63.00 | 63.23 | 63.23 | 1.80% | 27,244 |
| Jan 14, 2025 | 62.41 | 62.58 | 61.39 | 62.11 | 62.11 | -0.78% | 23,716 |
| Jan 13, 2025 | 62.01 | 62.67 | 61.60 | 62.60 | 62.60 | 0.06% | 17,803 |
| Jan 10, 2025 | 63.00 | 63.22 | 61.85 | 62.56 | 62.56 | -2.98% | 21,555 |
| Jan 8, 2025 | 64.48 | 64.92 | 64.29 | 64.48 | 63.78 | -0.59% | 30,583 |
| Jan 7, 2025 | 65.68 | 65.68 | 64.62 | 64.86 | 64.15 | 0.86% | 17,036 |
| Jan 6, 2025 | 64.44 | 64.90 | 64.30 | 64.31 | 63.61 | 1.08% | 18,554 |
| Jan 3, 2025 | 63.54 | 63.80 | 63.50 | 63.62 | 62.93 | 0.78% | 19,483 |
| Jan 2, 2025 | 63.82 | 63.82 | 62.98 | 63.13 | 62.44 | -0.77% | 21,084 |
| Dec 31, 2024 | 64.40 | 65.80 | 62.89 | 63.62 | 62.93 | -1.81% | 7,404 |
| Dec 30, 2024 | 64.76 | 65.13 | 64.52 | 64.79 | 64.09 | -0.61% | 24,424 |
| Dec 27, 2024 | 65.01 | 65.42 | 64.82 | 65.19 | 64.48 | 0.05% | 24,162 |
| Dec 26, 2024 | 65.38 | 65.91 | 64.23 | 65.16 | 64.45 | -0.46% | 8,273 |
| Dec 24, 2024 | 62.40 | 67.54 | 62.40 | 65.46 | 64.75 | 0.29% | 20,967 |
| Dec 23, 2024 | 64.73 | 65.53 | 64.42 | 65.27 | 64.56 | -0.05% | 61,128 |
| Dec 20, 2024 | 65.11 | 65.53 | 64.66 | 65.30 | 64.59 | -0.34% | 48,448 |
| Dec 19, 2024 | 66.11 | 66.11 | 65.31 | 65.52 | 64.81 | -0.80% | 17,870 |
| Dec 18, 2024 | 67.54 | 68.45 | 65.67 | 66.05 | 65.33 | -0.90% | 45,900 |
| Dec 17, 2024 | 66.43 | 66.91 | 65.84 | 66.65 | 65.92 | 0.88% | 27,763 |
| Dec 16, 2024 | 65.80 | 66.46 | 65.75 | 66.07 | 65.35 | -0.18% | 26,470 |
| Dec 13, 2024 | 66.38 | 66.42 | 65.76 | 66.19 | 65.47 | -0.19% | 18,629 |
| Dec 12, 2024 | 66.50 | 66.80 | 66.31 | 66.31 | 65.59 | 0.05% | 50,464 |
| Dec 11, 2024 | 66.52 | 66.52 | 65.98 | 66.28 | 65.56 | -0.84% | 18,990 |
| Dec 10, 2024 | 66.51 | 67.17 | 66.26 | 66.84 | 66.11 | -0.03% | 11,287 |
| Dec 9, 2024 | 67.44 | 67.44 | 66.49 | 66.86 | 66.13 | -1.01% | 11,826 |
| Dec 6, 2024 | 67.20 | 67.56 | 66.93 | 67.54 | 66.81 | 0.42% | 12,986 |
| Dec 5, 2024 | 66.98 | 67.50 | 66.90 | 67.26 | 66.53 | 0.90% | 20,291 |
| Dec 4, 2024 | 65.77 | 66.72 | 65.77 | 66.66 | 65.93 | 0.61% | 19,300 |
| Dec 3, 2024 | 66.78 | 66.78 | 65.52 | 66.26 | 65.54 | -1.34% | 17,558 |
| Dec 2, 2024 | 66.74 | 67.16 | 66.58 | 67.16 | 66.43 | 0.27% | 22,828 |
| Nov 29, 2024 | 66.45 | 67.01 | 66.45 | 66.98 | 66.25 | 0.84% | 11,575 |
| Nov 27, 2024 | 66.20 | 66.51 | 65.91 | 66.42 | 65.70 | 0.38% | 13,142 |
| Nov 26, 2024 | 66.31 | 66.74 | 65.86 | 66.17 | 65.45 | 1.01% | 23,888 |
| Nov 25, 2024 | 66.06 | 66.15 | 65.20 | 65.51 | 64.80 | 0.88% | 25,602 |
| Nov 22, 2024 | 65.47 | 65.71 | 64.68 | 64.94 | 64.23 | 1.14% | 23,956 |
| Nov 21, 2024 | 63.65 | 64.44 | 63.65 | 64.21 | 63.51 | -1.15% | 25,676 |
| Nov 20, 2024 | 64.40 | 65.00 | 64.15 | 64.96 | 64.25 | 18.22% | 36,392 |
| Nov 19, 2024 | 54.54 | 55.70 | 54.54 | 54.95 | 54.35 | 0.16% | 24,705 |
| Nov 18, 2024 | 53.93 | 54.91 | 53.79 | 54.86 | 54.26 | 0.79% | 47,697 |
| Nov 15, 2024 | 53.99 | 54.43 | 53.68 | 54.43 | 53.84 | -0.24% | 46,779 |
| Nov 14, 2024 | 54.41 | 54.96 | 54.33 | 54.56 | 53.97 | 0.22% | 157,117 |
| Nov 13, 2024 | 53.64 | 54.76 | 53.44 | 54.44 | 53.85 | 1.10% | 24,208 |
| Nov 12, 2024 | 54.66 | 54.66 | 53.84 | 53.85 | 53.26 | -2.75% | 14,776 |
| Nov 11, 2024 | 54.79 | 55.67 | 54.79 | 55.37 | 54.77 | 2.50% | 14,901 |
| Nov 8, 2024 | 53.87 | 54.05 | 53.70 | 54.02 | 53.43 | 0.80% | 35,121 |
| Nov 7, 2024 | 53.39 | 53.83 | 53.39 | 53.59 | 53.01 | 2.94% | 138,352 |
| Nov 6, 2024 | 53.53 | 53.53 | 51.66 | 52.06 | 51.49 | 0.91% | 73,748 |
| Nov 5, 2024 | 51.33 | 51.69 | 51.22 | 51.59 | 51.03 | 1.96% | 86,772 |
| Nov 4, 2024 | 50.69 | 51.05 | 50.60 | 50.60 | 50.05 | -0.63% | 21,965 |
| Nov 1, 2024 | 50.69 | 51.12 | 50.54 | 50.92 | 50.37 | 1.86% | 226,846 |
| Oct 31, 2024 | 50.25 | 50.26 | 49.22 | 49.99 | 49.45 | -2.19% | 129,562 |
| Oct 30, 2024 | 50.27 | 51.85 | 50.27 | 51.11 | 50.55 | -2.94% | 95,958 |
| Oct 29, 2024 | 51.31 | 52.77 | 51.31 | 52.66 | 52.09 | 0.08% | 115,793 |
| Oct 28, 2024 | 53.12 | 53.17 | 52.21 | 52.62 | 52.05 | -1.31% | 16,916 |
| Oct 25, 2024 | 53.08 | 53.48 | 52.77 | 53.32 | 52.74 | -0.21% | 15,700 |
| Oct 24, 2024 | 53.57 | 53.57 | 52.83 | 53.43 | 52.85 | 0.11% | 15,557 |
| Oct 23, 2024 | 53.44 | 53.93 | 53.12 | 53.37 | 52.79 | -1.20% | 16,035 |
| Oct 22, 2024 | 53.50 | 54.02 | 53.50 | 54.02 | 53.43 | 0.76% | 19,378 |
| Oct 21, 2024 | 53.56 | 53.61 | 53.54 | 53.61 | 53.03 | -0.91% | 24,935 |
| Oct 18, 2024 | 53.62 | 54.28 | 53.56 | 54.10 | 53.51 | 1.25% | 15,688 |
| Oct 17, 2024 | 54.49 | 54.49 | 52.97 | 53.43 | 52.85 | 1.46% | 60,237 |
| Oct 16, 2024 | 53.05 | 53.39 | 52.12 | 52.66 | 52.09 | -0.66% | 19,184 |
| Oct 15, 2024 | 53.48 | 53.88 | 52.76 | 53.01 | 52.43 | -0.99% | 10,911 |
| Oct 14, 2024 | 53.35 | 53.63 | 52.97 | 53.54 | 52.96 | 1.18% | 10,293 |
| Oct 11, 2024 | 52.82 | 53.02 | 52.82 | 52.92 | 52.34 | 0.38% | 14,241 |
| Oct 10, 2024 | 54.80 | 54.80 | 52.21 | 52.72 | 52.14 | -1.00% | 12,824 |
| Oct 9, 2024 | 53.10 | 53.37 | 53.10 | 53.25 | 52.67 | 1.31% | 16,904 |
| Oct 8, 2024 | 52.33 | 53.01 | 52.02 | 52.56 | 51.99 | 0.67% | 12,029 |
| Oct 7, 2024 | 52.56 | 52.68 | 52.21 | 52.21 | 51.64 | -0.97% | 21,843 |
| Oct 4, 2024 | 52.77 | 52.80 | 52.45 | 52.72 | 52.15 | 0.23% | 10,657 |
| Oct 3, 2024 | 52.92 | 53.01 | 52.60 | 52.60 | 52.03 | -2.03% | 21,670 |
| Oct 2, 2024 | 53.44 | 54.12 | 53.44 | 53.69 | 53.11 | -0.56% | 56,580 |
| Oct 1, 2024 | 53.89 | 53.99 | 53.39 | 53.99 | 53.40 | -1.80% | 7,379 |
| Sep 30, 2024 | 55.50 | 55.50 | 54.95 | 54.98 | 54.38 | -0.72% | 14,651 |
| Sep 27, 2024 | 56.54 | 56.54 | 55.32 | 55.38 | 54.78 | -0.16% | 15,531 |