The Sage Group plc (SGPYY)
OTCMKTS · Delayed Price · Currency is USD
63.66
+0.66 (1.05%)
Apr 24, 2025, 11:35 AM EDT

The Sage Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202563.5863.7462.7263.0063.001.29%17,115
Apr 22, 202562.5862.6062.0962.2062.20-0.02%21,013
Apr 21, 202562.4563.3761.3862.2162.210.24%25,230
Apr 17, 202561.8362.6161.8362.0662.060.89%9,909
Apr 16, 202562.1962.4661.4761.5161.51-1.27%15,913
Apr 15, 202562.5563.1162.0162.3062.302.07%13,752
Apr 14, 202561.0261.4360.8461.0461.040.53%18,319
Apr 11, 202559.1760.7259.1760.7260.723.27%42,577
Apr 10, 202559.1359.6258.1458.8058.80-1.87%32,331
Apr 9, 202557.3260.7055.9059.9259.925.40%45,563
Apr 8, 202557.9358.3756.0656.8556.850.37%126,050
Apr 7, 202556.9059.5955.5756.6456.64-7.24%256,744
Apr 4, 202561.6661.6660.8261.0661.06-3.32%19,710
Apr 3, 202563.8163.8463.1663.1663.16-0.82%27,952
Apr 2, 202562.7163.8662.7163.6863.681.27%13,771
Apr 1, 202562.8663.4062.6362.8862.880.54%15,522
Mar 31, 202562.2362.7062.1462.5462.540.18%26,192
Mar 28, 202563.5463.6762.3762.4362.43-0.45%146,067
Mar 27, 202562.8763.2862.7162.7162.710.14%22,348
Mar 26, 202562.7363.3462.5062.6262.62-0.70%76,833
Mar 25, 202561.9963.2961.9963.0663.061.82%145,711
Mar 24, 202562.0962.4561.4761.9361.930.57%11,960
Mar 21, 202561.4061.7461.1161.5861.580.39%19,489
Mar 20, 202560.8461.7160.8461.3461.340.77%37,662
Mar 19, 202560.6961.0560.5260.8760.870.46%26,930
Mar 18, 202561.1861.2360.5660.5960.59-2.34%29,173
Mar 17, 202562.0262.4661.7262.0462.040.19%21,352
Mar 14, 202562.1762.3061.7361.9261.92-0.35%22,525
Mar 13, 202561.9262.3461.6362.1462.14-0.32%21,362
Mar 12, 202563.1263.1262.0262.3462.340.16%27,994
Mar 11, 202561.9462.3161.3162.2462.24-0.94%37,962
Mar 10, 202562.9263.1662.3262.8362.83-1.66%33,773
Mar 7, 202563.5364.2162.8263.8963.892.15%17,173
Mar 6, 202563.8963.9162.4262.5562.55-3.97%11,871
Mar 5, 202564.8865.5064.8165.1365.130.87%138,069
Mar 4, 202564.8865.4664.1164.5764.57-0.59%27,932
Mar 3, 202564.8965.5564.6864.9564.950.37%21,669
Feb 28, 202563.9864.7263.1764.7164.712.20%51,586
Feb 27, 202563.6764.2563.3263.3263.32-2.40%11,663
Feb 26, 202564.9265.5664.6064.8864.880.39%19,866
Feb 25, 202564.6964.6964.0164.6264.62-0.32%24,660
Feb 24, 202564.9264.9664.4964.8364.83-0.31%13,446
Feb 21, 202566.0166.0164.9965.0365.03-1.68%11,256
Feb 20, 202566.1766.2965.6966.1466.14-0.27%13,928
Feb 19, 202566.1967.2466.1566.3266.32-0.54%23,472
Feb 18, 202566.9367.0366.2766.6866.680.33%11,213
Feb 14, 202566.5566.6466.1866.4666.460.67%16,162
Feb 13, 202565.8066.1065.8066.0266.020.21%18,710
Feb 12, 202565.5566.1865.5065.8865.880.08%16,421
Feb 11, 202565.6865.8365.5565.8365.83-0.03%15,212