The Sage Group plc (SGPYY)
OTCMKTS
· Delayed Price · Currency is USD
62.42
-0.01 (-0.02%)
Mar 31, 2025, 2:47 PM EST
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 63.54 | 63.67 | 62.37 | 62.43 | 62.43 | -0.45% | 146,067 |
| Mar 27, 2025 | 62.87 | 63.28 | 62.71 | 62.71 | 62.71 | 0.14% | 22,348 |
| Mar 26, 2025 | 62.73 | 63.34 | 62.50 | 62.62 | 62.62 | -0.70% | 76,833 |
| Mar 25, 2025 | 61.99 | 63.29 | 61.99 | 63.06 | 63.06 | 1.82% | 145,711 |
| Mar 24, 2025 | 62.09 | 62.45 | 61.47 | 61.93 | 61.93 | 0.57% | 11,960 |
| Mar 21, 2025 | 61.40 | 61.74 | 61.11 | 61.58 | 61.58 | 0.39% | 19,489 |
| Mar 20, 2025 | 60.84 | 61.71 | 60.84 | 61.34 | 61.34 | 0.77% | 37,662 |
| Mar 19, 2025 | 60.69 | 61.05 | 60.52 | 60.87 | 60.87 | 0.46% | 26,930 |
| Mar 18, 2025 | 61.18 | 61.23 | 60.56 | 60.59 | 60.59 | -2.34% | 29,173 |
| Mar 17, 2025 | 62.02 | 62.46 | 61.72 | 62.04 | 62.04 | 0.19% | 21,352 |
| Mar 14, 2025 | 62.17 | 62.30 | 61.73 | 61.92 | 61.92 | -0.35% | 22,525 |
| Mar 13, 2025 | 61.92 | 62.34 | 61.63 | 62.14 | 62.14 | -0.32% | 21,362 |
| Mar 12, 2025 | 63.12 | 63.12 | 62.02 | 62.34 | 62.34 | 0.16% | 27,994 |
| Mar 11, 2025 | 61.94 | 62.31 | 61.31 | 62.24 | 62.24 | -0.94% | 37,962 |
| Mar 10, 2025 | 62.92 | 63.16 | 62.32 | 62.83 | 62.83 | -1.66% | 33,773 |
| Mar 7, 2025 | 63.53 | 64.21 | 62.82 | 63.89 | 63.89 | 2.15% | 17,173 |
| Mar 6, 2025 | 63.89 | 63.91 | 62.42 | 62.55 | 62.55 | -3.97% | 11,871 |
| Mar 5, 2025 | 64.88 | 65.50 | 64.81 | 65.13 | 65.13 | 0.87% | 138,069 |
| Mar 4, 2025 | 64.88 | 65.46 | 64.11 | 64.57 | 64.57 | -0.59% | 27,932 |
| Mar 3, 2025 | 64.89 | 65.55 | 64.68 | 64.95 | 64.95 | 0.37% | 21,669 |
| Feb 28, 2025 | 63.98 | 64.72 | 63.17 | 64.71 | 64.71 | 2.20% | 51,586 |
| Feb 27, 2025 | 63.67 | 64.25 | 63.32 | 63.32 | 63.32 | -2.40% | 11,663 |
| Feb 26, 2025 | 64.92 | 65.56 | 64.60 | 64.88 | 64.88 | 0.39% | 19,866 |
| Feb 25, 2025 | 64.69 | 64.69 | 64.01 | 64.62 | 64.62 | -0.32% | 24,660 |
| Feb 24, 2025 | 64.92 | 64.96 | 64.49 | 64.83 | 64.83 | -0.31% | 13,446 |
| 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 |