The Sage Group plc (SGPYY)
OTCMKTS · Delayed Price · Currency is USD
59.05
-0.68 (-1.14%)
Aug 14, 2025, 10:30 AM EDT
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 59.59 | 59.78 | 59.53 | 59.73 | 59.73 | 0.79% | 18,390 |
| 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 |
| Jul 28, 2025 | 68.47 | 68.52 | 67.62 | 67.69 | 67.69 | -0.82% | 16,340 |
| Jul 25, 2025 | 67.88 | 68.39 | 67.88 | 68.25 | 68.25 | 0.80% | 9,867 |
| Jul 24, 2025 | 67.76 | 67.88 | 67.57 | 67.71 | 67.71 | -0.89% | 11,883 |
| Jul 23, 2025 | 68.13 | 68.32 | 67.76 | 68.32 | 68.32 | -0.23% | 21,242 |
| Jul 22, 2025 | 68.24 | 68.50 | 67.83 | 68.48 | 68.48 | 0.79% | 30,247 |
| Jul 21, 2025 | 68.21 | 68.27 | 67.76 | 67.94 | 67.94 | -0.40% | 58,170 |
| Jul 18, 2025 | 67.76 | 68.41 | 67.58 | 68.21 | 68.21 | -0.22% | 527,359 |
| Jul 17, 2025 | 67.45 | 68.37 | 67.33 | 68.36 | 68.36 | 1.41% | 49,263 |
| Jul 16, 2025 | 66.80 | 67.41 | 66.75 | 67.41 | 67.41 | 1.35% | 9,324 |
| Jul 15, 2025 | 67.03 | 67.08 | 66.39 | 66.51 | 66.51 | -0.46% | 14,231 |
| Jul 14, 2025 | 66.31 | 66.95 | 66.31 | 66.82 | 66.82 | 0.42% | 17,910 |
| Jul 11, 2025 | 66.73 | 66.80 | 66.42 | 66.54 | 66.54 | -0.75% | 39,830 |
| Jul 10, 2025 | 67.31 | 67.54 | 66.48 | 67.04 | 67.04 | -0.84% | 225,163 |
| Jul 9, 2025 | 67.16 | 67.66 | 67.16 | 67.61 | 67.61 | 0.72% | 13,889 |
| Jul 8, 2025 | 66.80 | 67.23 | 66.80 | 67.13 | 67.13 | 1.52% | 273,594 |
| Jul 7, 2025 | 66.42 | 66.59 | 65.89 | 66.12 | 66.12 | -0.17% | 12,340 |
| Jul 3, 2025 | 65.91 | 66.50 | 65.91 | 66.23 | 66.23 | 1.37% | 7,664 |
| Jul 2, 2025 | 64.61 | 65.56 | 64.61 | 65.34 | 65.34 | -3.55% | 854,429 |
| Jul 1, 2025 | 68.04 | 68.09 | 67.43 | 67.74 | 67.74 | -1.64% | 12,051 |
| Jun 30, 2025 | 68.98 | 68.98 | 68.52 | 68.87 | 68.87 | 0.78% | 6,500 |
| 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 |