The Sage Group plc (SGPYY)
OTCMKTS · Delayed Price · Currency is USD
59.53
-0.27 (-0.45%)
Oct 7, 2025, 2:48 PM EDT
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 59.12 | 59.53 | 59.08 | 59.53 | - | -0.45% | 465 |
| Oct 6, 2025 | 59.28 | 59.82 | 59.16 | 59.80 | 59.80 | 0.89% | 21,637 |
| Oct 3, 2025 | 58.72 | 59.52 | 58.72 | 59.27 | 59.27 | 0.61% | 25,442 |
| Oct 2, 2025 | 58.69 | 59.05 | 58.58 | 58.91 | 58.91 | 0.03% | 390,245 |
| Oct 1, 2025 | 59.35 | 59.57 | 58.79 | 58.89 | 58.89 | -0.54% | 113,717 |
| Sep 30, 2025 | 59.09 | 59.50 | 59.01 | 59.21 | 59.21 | 1.62% | 22,274 |
| Sep 29, 2025 | 57.72 | 58.55 | 57.72 | 58.27 | 58.27 | 1.48% | 28,152 |
| Sep 26, 2025 | 57.60 | 57.63 | 57.36 | 57.42 | 57.42 | -0.38% | 25,181 |
| Sep 25, 2025 | 57.45 | 57.79 | 57.37 | 57.64 | 57.64 | -1.30% | 36,799 |
| Sep 24, 2025 | 59.15 | 59.17 | 58.30 | 58.40 | 58.40 | -2.34% | 23,393 |
| Sep 23, 2025 | 59.75 | 59.82 | 59.14 | 59.80 | 59.80 | 1.03% | 25,227 |
| Sep 22, 2025 | 58.81 | 59.48 | 58.71 | 59.19 | 59.19 | 0.17% | 25,432 |
| Sep 19, 2025 | 59.24 | 59.35 | 59.09 | 59.09 | 59.09 | -1.35% | 23,147 |
| Sep 18, 2025 | 59.76 | 59.90 | 59.61 | 59.90 | 59.90 | 1.47% | 18,817 |
| Sep 17, 2025 | 59.52 | 59.52 | 59.03 | 59.03 | 59.03 | 0.80% | 36,373 |
| Sep 16, 2025 | 58.45 | 58.58 | 58.28 | 58.56 | 58.56 | 1.40% | 40,909 |
| Sep 15, 2025 | 58.01 | 58.06 | 57.57 | 57.75 | 57.75 | -0.59% | 73,925 |
| Sep 12, 2025 | 58.48 | 58.57 | 57.96 | 58.09 | 58.09 | -0.91% | 22,524 |
| Sep 11, 2025 | 58.55 | 58.74 | 58.19 | 58.63 | 58.63 | 0.01% | 30,686 |
| Sep 10, 2025 | 59.53 | 59.53 | 58.35 | 58.62 | 58.62 | -1.35% | 14,116 |
| Sep 9, 2025 | 60.20 | 60.29 | 59.39 | 59.42 | 59.42 | 0.81% | 89,568 |
| Sep 8, 2025 | 58.72 | 59.08 | 58.60 | 58.94 | 58.94 | 0.46% | 42,812 |
| Sep 5, 2025 | 58.72 | 58.99 | 58.50 | 58.67 | 58.67 | 1.58% | 47,097 |
| Sep 4, 2025 | 57.80 | 57.89 | 57.55 | 57.76 | 57.76 | -0.69% | 56,748 |
| Sep 3, 2025 | 57.66 | 58.22 | 57.55 | 58.16 | 58.16 | 1.20% | 64,989 |
| Sep 2, 2025 | 57.30 | 57.47 | 57.02 | 57.47 | 57.47 | -2.18% | 31,064 |
| Aug 29, 2025 | 58.60 | 59.25 | 58.42 | 58.75 | 58.75 | 0.12% | 11,989 |
| Aug 28, 2025 | 58.49 | 58.77 | 58.32 | 58.68 | 58.68 | -0.21% | 18,172 |
| Aug 27, 2025 | 58.32 | 58.91 | 58.30 | 58.80 | 58.80 | 0.57% | 28,634 |
| Aug 26, 2025 | 58.45 | 58.74 | 58.36 | 58.47 | 58.47 | -0.95% | 37,691 |
| Aug 25, 2025 | 58.97 | 59.95 | 58.12 | 59.03 | 59.03 | -0.69% | 12,999 |
| Aug 22, 2025 | 59.04 | 59.65 | 59.04 | 59.44 | 59.44 | 0.87% | 16,947 |
| Aug 21, 2025 | 59.25 | 59.27 | 58.86 | 58.93 | 58.93 | -1.59% | 24,689 |
| Aug 20, 2025 | 60.18 | 60.22 | 59.63 | 59.88 | 59.88 | 0.34% | 35,981 |
| Aug 19, 2025 | 59.57 | 59.98 | 59.51 | 59.68 | 59.68 | 0.96% | 22,961 |
| Aug 18, 2025 | 58.93 | 59.33 | 58.91 | 59.11 | 59.11 | - | 24,546 |
| Aug 15, 2025 | 59.30 | 59.41 | 59.00 | 59.11 | 59.11 | 0.27% | 19,881 |
| Aug 14, 2025 | 59.25 | 59.25 | 58.73 | 58.95 | 58.95 | -1.31% | 28,200 |
| Aug 13, 2025 | 59.59 | 59.78 | 59.53 | 59.73 | 59.73 | 0.79% | 21,869 |
| Aug 12, 2025 | 58.82 | 59.47 | 58.80 | 59.26 | 59.26 | -4.06% | 19,924 |
| Aug 11, 2025 | 62.30 | 62.38 | 61.53 | 61.77 | 61.77 | -1.31% | 15,803 |
| Aug 8, 2025 | 63.21 | 63.21 | 62.38 | 62.59 | 62.59 | -2.60% | 18,160 |
| Aug 7, 2025 | 64.28 | 64.45 | 64.04 | 64.26 | 64.26 | 1.16% | 39,022 |
| Aug 6, 2025 | 63.30 | 63.68 | 63.30 | 63.53 | 63.53 | 0.75% | 20,176 |
| Aug 5, 2025 | 63.64 | 63.64 | 63.02 | 63.05 | 63.05 | -0.69% | 21,129 |
| Aug 4, 2025 | 63.94 | 63.99 | 63.25 | 63.49 | 63.49 | -1.21% | 24,034 |
| Aug 1, 2025 | 63.43 | 64.30 | 63.36 | 64.26 | 64.26 | -0.08% | 90,834 |
| Jul 31, 2025 | 65.18 | 65.24 | 64.19 | 64.31 | 64.31 | 0.39% | 56,737 |
| Jul 30, 2025 | 64.96 | 64.96 | 63.23 | 64.06 | 64.06 | -4.81% | 203,565 |
| Jul 29, 2025 | 67.90 | 67.99 | 67.30 | 67.30 | 67.30 | -0.58% | 22,435 |