The Sage Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	42.86	42.86	41.99	42.16	42.16	-4.49%	137,126
Feb 20, 2026	43.77	44.66	43.77	44.14	44.14	1.59%	52,222
Feb 19, 2026	43.48	43.48	42.88	43.45	43.45	0.46%	44,283
Feb 18, 2026	43.24	43.61	43.11	43.25	43.25	-0.28%	64,493
Feb 17, 2026	43.19	43.58	42.93	43.37	43.37	-1.70%	116,959
Feb 13, 2026	44.01	44.22	43.69	44.12	44.12	1.82%	58,668
Feb 12, 2026	44.08	44.23	43.17	43.33	43.33	-2.17%	65,280
Feb 11, 2026	44.61	44.86	44.06	44.29	44.29	-3.97%	31,164
Feb 10, 2026	46.08	46.50	46.02	46.12	46.12	-0.04%	78,903
Feb 9, 2026	45.13	46.18	44.95	46.14	46.14	-0.02%	83,252
Feb 6, 2026	46.24	46.73	45.71	46.15	46.15	-1.45%	157,347
Feb 5, 2026	46.93	47.27	46.60	46.83	46.83	1.89%	146,876
Feb 4, 2026	45.89	47.35	45.65	45.96	45.96	-3.40%	170,376
Feb 3, 2026	49.97	49.97	47.38	47.58	47.58	-9.80%	75,823
Feb 2, 2026	52.87	53.25	52.59	52.75	52.75	1.00%	44,231
Jan 30, 2026	53.20	53.20	52.19	52.23	52.23	-1.32%	52,746
Jan 29, 2026	53.09	53.09	52.03	52.93	52.93	-3.36%	77,539
Jan 28, 2026	55.49	55.74	54.73	54.77	54.77	0.74%	30,808
Jan 27, 2026	56.81	56.88	54.34	54.37	54.37	-4.71%	38,634
Jan 26, 2026	56.81	57.33	56.79	57.06	57.06	1.97%	32,827
Jan 23, 2026	55.43	56.08	55.43	55.96	55.96	1.51%	28,554
Jan 22, 2026	54.65	55.57	54.62	55.13	55.13	-0.11%	182,847
Jan 21, 2026	55.67	55.97	54.64	55.19	55.19	-0.99%	245,227
Jan 20, 2026	56.31	56.45	55.55	55.74	55.74	-0.77%	129,761
Jan 16, 2026	55.79	56.24	55.41	56.17	56.17	1.23%	45,897
Jan 15, 2026	55.68	55.88	55.22	55.49	55.49	-1.91%	35,987
Jan 14, 2026	58.10	58.10	56.37	56.57	56.57	-5.13%	19,889
Jan 13, 2026	60.51	60.51	59.32	59.63	59.63	0.52%	19,310
Jan 12, 2026	59.83	59.92	59.32	59.32	59.32	2.61%	81,821
Jan 9, 2026	58.11	58.11	57.49	57.81	57.81	-0.17%	108,115
Jan 8, 2026	57.96	58.33	57.25	57.91	57.21	0.02%	102,605
Jan 7, 2026	57.64	58.30	57.39	57.90	57.20	1.10%	72,943
Jan 6, 2026	57.67	57.93	57.27	57.27	56.58	-0.69%	18,965
Jan 5, 2026	56.18	57.83	55.89	57.67	56.97	2.23%	45,736
Jan 2, 2026	58.31	58.31	56.31	56.41	55.73	-2.88%	26,941
Dec 31, 2025	56.71	58.16	56.71	58.08	57.38	-0.05%	10,867
Dec 30, 2025	58.31	58.45	58.10	58.11	57.41	-0.26%	23,404
Dec 29, 2025	58.84	58.84	58.05	58.26	57.56	-0.41%	28,448
Dec 26, 2025	56.41	58.50	56.41	58.50	57.79	0.57%	15,735
Dec 24, 2025	57.25	58.43	57.25	58.17	57.47	-0.53%	18,972
Dec 23, 2025	58.68	58.75	58.39	58.48	57.77	-0.24%	22,487
Dec 22, 2025	58.46	58.80	58.37	58.62	57.91	1.31%	29,467
Dec 19, 2025	58.01	58.35	57.85	57.86	57.16	-1.24%	23,894
Dec 18, 2025	58.58	58.95	58.27	58.59	57.88	1.23%	30,478
Dec 17, 2025	57.80	58.38	57.80	57.88	57.18	-0.02%	18,025
Dec 16, 2025	57.98	58.61	57.74	57.89	57.19	-0.24%	23,961
Dec 15, 2025	58.65	58.70	57.96	58.03	57.33	1.01%	36,566
Dec 12, 2025	57.87	57.93	57.24	57.45	56.76	-0.95%	20,647
Dec 11, 2025	56.95	58.12	56.95	58.00	57.30	0.16%	34,017
Dec 10, 2025	57.32	57.96	57.23	57.91	57.21	0.31%	21,788