The Sage Group plc (SGPYY)
OTCMKTS
· Delayed Price · Currency is USD
68.34
0.00 (0.00%)
Jun 27, 2025, 3:58 PM EDT
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 68.16 | 68.72 | 68.08 | 68.34 | 68.34 | -0.06% | 11,794 |
| Jun 26, 2025 | 68.64 | 68.70 | 68.34 | 68.38 | 68.38 | -0.03% | 36,403 |
| Jun 25, 2025 | 68.35 | 68.45 | 68.24 | 68.40 | 68.40 | -0.78% | 14,046 |
| Jun 24, 2025 | 69.07 | 69.17 | 68.70 | 68.94 | 68.94 | -0.03% | 10,778 |
| Jun 23, 2025 | 68.22 | 68.96 | 67.66 | 68.96 | 68.96 | 2.56% | 11,038 |
| Jun 20, 2025 | 67.73 | 67.87 | 67.24 | 67.24 | 67.24 | -1.41% | 11,766 |
| Jun 18, 2025 | 68.64 | 69.00 | 68.01 | 68.20 | 68.20 | 0.58% | 11,422 |
| Jun 17, 2025 | 68.55 | 68.63 | 67.81 | 67.81 | 67.81 | -2.14% | 8,881 |
| Jun 16, 2025 | 69.36 | 69.79 | 69.29 | 69.29 | 69.29 | 1.89% | 7,110 |
| Jun 13, 2025 | 68.57 | 68.58 | 68.01 | 68.01 | 68.01 | -1.98% | 7,566 |
| Jun 12, 2025 | 68.84 | 69.38 | 68.77 | 69.38 | 69.38 | 2.19% | 25,269 |
| Jun 11, 2025 | 67.96 | 68.22 | 67.87 | 67.89 | 67.89 | -0.09% | 7,856 |
| Jun 10, 2025 | 68.05 | 68.29 | 67.79 | 67.95 | 67.95 | 0.98% | 9,481 |
| Jun 9, 2025 | 67.29 | 67.55 | 67.02 | 67.29 | 67.29 | -0.31% | 14,643 |
| Jun 6, 2025 | 67.55 | 67.77 | 67.47 | 67.50 | 67.50 | 0.41% | 24,038 |
| Jun 5, 2025 | 67.11 | 67.23 | 66.84 | 67.23 | 67.23 | 0.53% | 8,330 |
| Jun 4, 2025 | 66.83 | 67.18 | 66.63 | 66.87 | 66.87 | -0.42% | 16,111 |
| Jun 3, 2025 | 66.91 | 67.17 | 66.77 | 67.15 | 67.15 | 1.21% | 14,157 |
| Jun 2, 2025 | 65.71 | 66.35 | 65.71 | 66.35 | 66.35 | 1.87% | 11,296 |
| May 30, 2025 | 65.57 | 66.13 | 65.10 | 65.13 | 65.13 | -0.95% | 47,291 |
| May 29, 2025 | 65.98 | 66.03 | 65.55 | 65.76 | 65.36 | -0.42% | 36,692 |
| May 28, 2025 | 66.77 | 66.77 | 65.95 | 66.03 | 65.63 | -2.08% | 40,733 |
| May 27, 2025 | 68.07 | 68.07 | 67.43 | 67.43 | 67.02 | 1.11% | 6,662 |
| May 23, 2025 | 66.63 | 67.34 | 66.52 | 66.69 | 66.29 | -0.06% | 8,339 |
| May 22, 2025 | 66.57 | 67.09 | 66.53 | 66.73 | 66.33 | 1.27% | 12,461 |
| May 21, 2025 | 66.43 | 66.62 | 65.88 | 65.89 | 65.49 | 0.18% | 12,209 |
| May 20, 2025 | 65.53 | 65.89 | 65.53 | 65.77 | 65.37 | -0.25% | 10,486 |
| May 19, 2025 | 65.53 | 65.95 | 65.43 | 65.93 | 65.54 | 0.01% | 9,551 |
| May 16, 2025 | 65.56 | 66.07 | 65.56 | 65.93 | 65.53 | 0.46% | 9,425 |
| May 15, 2025 | 64.84 | 65.79 | 64.74 | 65.63 | 65.23 | -3.16% | 6,992 |
| May 14, 2025 | 68.98 | 69.00 | 67.64 | 67.77 | 67.36 | -0.83% | 16,183 |
| May 13, 2025 | 68.13 | 68.73 | 67.80 | 68.34 | 67.93 | 1.39% | 13,875 |
| May 12, 2025 | 66.96 | 67.40 | 66.96 | 67.40 | 66.99 | 0.21% | 7,927 |
| May 9, 2025 | 67.04 | 67.43 | 67.00 | 67.26 | 66.85 | 0.33% | 8,071 |
| May 8, 2025 | 67.53 | 67.53 | 66.88 | 67.04 | 66.64 | -0.39% | 14,251 |
| May 7, 2025 | 67.12 | 67.48 | 67.12 | 67.30 | 66.89 | 0.79% | 9,679 |
| May 6, 2025 | 66.77 | 67.13 | 66.71 | 66.77 | 66.37 | -1.56% | 10,437 |
| May 5, 2025 | 67.03 | 68.13 | 67.03 | 67.83 | 67.42 | -0.04% | 13,130 |
| May 2, 2025 | 67.07 | 67.86 | 67.06 | 67.86 | 67.45 | 2.94% | 22,422 |
| May 1, 2025 | 66.02 | 66.19 | 64.98 | 65.92 | 65.52 | -0.36% | 17,782 |
| Apr 30, 2025 | 65.26 | 66.32 | 65.24 | 66.16 | 65.76 | 1.36% | 7,962 |
| Apr 29, 2025 | 64.96 | 65.50 | 64.96 | 65.27 | 64.88 | 0.56% | 20,457 |
| Apr 28, 2025 | 64.88 | 65.00 | 64.46 | 64.90 | 64.51 | 1.41% | 8,040 |
| Apr 25, 2025 | 64.01 | 64.10 | 63.68 | 64.00 | 63.61 | 0.53% | 18,587 |
| Apr 24, 2025 | 63.50 | 63.75 | 63.31 | 63.67 | 63.28 | 1.06% | 7,670 |
| Apr 23, 2025 | 63.58 | 63.74 | 62.72 | 63.00 | 62.62 | 1.29% | 17,115 |
| Apr 22, 2025 | 62.58 | 62.60 | 62.09 | 62.20 | 61.82 | -0.02% | 21,013 |
| Apr 21, 2025 | 62.45 | 63.37 | 61.38 | 62.21 | 61.83 | 0.24% | 25,230 |
| Apr 17, 2025 | 61.83 | 62.61 | 61.83 | 62.06 | 61.69 | 0.89% | 9,909 |
| Apr 16, 2025 | 62.19 | 62.46 | 61.47 | 61.51 | 61.14 | -1.27% | 15,913 |