Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sage Group Plc
(OP:
SGGEF
)
13.65
-0.10 (-0.73%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
9.370
9.560
9.300
9.560
1,002
+0.28(+3.02%)
Jan 30, 2023
9.250
9.620
9.250
9.280
4,462
-0.17(-1.75%)
Jan 27, 2023
9.520
9.680
9.445
9.445
1,071
+0.23(+2.54%)
Jan 26, 2023
9.211
9.211
9.211
9.211
281
-0.18(-1.90%)
Jan 25, 2023
9.355
9.390
9.355
9.390
671
-0.03(-0.32%)
Jan 24, 2023
9.420
9.420
9.415
9.420
879
-0.06(-0.69%)
Jan 23, 2023
9.590
9.780
9.292
9.485
929
+0.05(+0.53%)
Jan 20, 2023
9.570
9.730
9.260
9.435
1,276
+0.05(+0.59%)
Jan 19, 2023
9.380
9.380
9.380
9.380
810
-0.16(-1.68%)
Jan 18, 2023
9.350
9.540
9.300
9.540
2,042
+0.20(+2.14%)
Jan 17, 2023
9.335
9.340
9.240
9.340
1,891
+0.17(+1.85%)
Jan 13, 2023
9.330
9.330
9.170
9.170
574
+0.04(+0.44%)
Jan 12, 2023
9.150
9.150
9.130
9.130
603
-0.36(-3.79%)
Jan 11, 2023
9.500
9.500
9.490
9.490
2,538
+0.00(+0.00%)
Jan 10, 2023
9.600
9.600
9.490
9.490
1,208
+0.01(+0.11%)
Jan 09, 2023
9.200
9.480
9.200
9.480
988
+0.41(+4.52%)
Jan 06, 2023
9.070
9.070
9.070
9.070
575
+0.05(+0.55%)
Jan 05, 2023
9.015
9.020
9.015
9.020
1,141
-0.09(-0.93%)
Jan 04, 2023
9.105
9.105
9.105
9.105
392
+0.19(+2.13%)
Jan 03, 2023
8.720
9.104
8.720
8.915
1,185
-0.10(-1.05%)
Dec 30, 2022
8.790
9.140
8.720
9.010
843
-0.05(-0.55%)
Dec 29, 2022
9.045
9.060
9.045
9.060
595
+0.22(+2.49%)
Dec 28, 2022
8.950
8.970
8.790
8.840
4,510
-0.19(-2.05%)
Dec 27, 2022
9.040
9.040
8.640
9.025
3,115
+0.03(+0.33%)
Dec 23, 2022
8.995
8.995
8.995
8.995
497
+0.00(+0.06%)
Dec 22, 2022
8.700
8.995
8.700
8.990
739
+0.26(+2.98%)
Dec 21, 2022
9.165
9.165
8.730
8.730
1,263
-0.41(-4.49%)
Dec 20, 2022
9.000
9.140
8.680
9.140
1,616
-0.25(-2.71%)
Dec 19, 2022
9.220
9.400
9.110
9.395
1,344
+0.03(+0.27%)
Dec 16, 2022
9.370
9.410
9.370
9.370
1,412
-0.26(-2.70%)
Dec 15, 2022
9.630
9.630
9.630
9.630
387
+0.42(+4.56%)
Dec 14, 2022
9.210
9.210
9.210
9.210
195
-0.90(-8.90%)
Dec 13, 2022
9.820
10.11
9.680
10.11
1,245
+0.78(+8.36%)
Dec 12, 2022
9.605
9.605
9.310
9.330
2,046
-0.22(-2.35%)
Dec 09, 2022
9.261
9.555
9.261
9.555
1,432
-0.03(-0.26%)
Dec 08, 2022
9.580
9.580
9.580
9.580
3,342
-0.10(-0.98%)
Dec 07, 2022
9.685
9.685
9.675
9.675
784
+0.11(+1.10%)
Dec 06, 2022
9.250
9.570
9.250
9.570
382
-0.07(-0.78%)
Dec 05, 2022
9.940
10.10
9.270
9.645
1,557
-0.19(-1.88%)
Dec 02, 2022
10.13
10.15
9.815
9.830
4,158
-0.08(-0.81%)
Dec 01, 2022
9.800
9.910
9.676
9.910
656
+0.39(+4.10%)
Nov 30, 2022
9.400
9.520
9.302
9.520
1,017
+0.20(+2.15%)
Nov 29, 2022
9.420
9.420
9.320
9.320
457
-0.48(-4.90%)
Nov 28, 2022
9.710
9.800
9.710
9.800
3,379
-0.01(-0.10%)
Nov 25, 2022
9.700
9.810
9.620
9.810
1,984
-0.16(-1.60%)
Nov 23, 2022
9.500
9.970
9.500
9.970
6,165
+0.68(+7.32%)
Nov 22, 2022
9.370
9.370
9.290
9.290
492
-0.25(-2.57%)
Nov 21, 2022
9.700
9.890
9.535
9.535
1,230
+0.09(+0.95%)
Nov 17, 2022
9.445
233
-0.04(-0.47%)
Nov 16, 2022
9.010
9.490
9.000
9.490
832
+1.19(+14.34%)
Nov 15, 2022
8.560
8.560
8.300
8.300
620
-0.23(-2.70%)
Nov 14, 2022
8.940
9.050
8.530
8.530
2,806
-0.31(-3.51%)
Nov 11, 2022
9.200
9.360
8.840
8.840
1,881
+0.48(+5.74%)
Nov 10, 2022
8.280
8.700
8.280
8.360
3,019
+0.05(+0.60%)
Nov 09, 2022
8.310
8.350
8.310
8.310
2,260
+0.29(+3.62%)
Nov 08, 2022
8.070
8.365
8.020
8.020
753
-0.20(-2.43%)
Nov 07, 2022
8.000
8.220
8.000
8.220
5,845
+0.05(+0.61%)
Nov 04, 2022
7.990
8.170
7.918
8.170
607
+0.18(+2.25%)
Nov 03, 2022
8.150
8.150
7.747
7.990
1,570
+0.14(+1.78%)
Nov 02, 2022
7.850
8.310
7.850
7.850
1,130
-0.54(-6.38%)
Nov 01, 2022
8.380
8.385
7.950
8.385
1,413
+0.01(+0.12%)
Oct 31, 2022
8.100
8.680
8.100
8.375
14,828
-0.14(-1.64%)
Oct 28, 2022
8.130
8.515
8.130
8.515
1,423
+0.22(+2.69%)
Oct 27, 2022
8.292
8.292
8.292
8.292
694
-0.31(-3.58%)
Oct 26, 2022
8.340
8.600
8.340
8.600
1,234
+0.14(+1.71%)
Oct 25, 2022
8.250
8.455
8.250
8.455
288
+0.72(+9.38%)
Oct 24, 2022
7.730
7.730
7.730
7.730
210
-0.16(-2.09%)
Oct 21, 2022
7.950
7.950
7.885
7.895
1,738
+0.06(+0.83%)
Oct 20, 2022
7.830
7.830
7.830
7.830
190
-0.05(-0.63%)
Oct 19, 2022
7.490
7.880
7.490
7.880
408
+0.21(+2.79%)
Oct 18, 2022
7.910
7.910
7.666
7.666
859
-0.18(-2.35%)
Oct 17, 2022
8.090
8.200
7.850
7.850
1,120
+0.08(+1.03%)
Oct 14, 2022
7.780
7.780
7.610
7.770
1,344
+0.57(+7.92%)
Oct 13, 2022
7.454
7.640
7.200
7.200
4,605
+0.00(+0.00%)
Oct 12, 2022
7.600
7.600
7.200
7.200
19,097
-0.10(-1.37%)
Oct 11, 2022
7.420
7.680
7.300
7.300
852
-0.69(-8.64%)
Oct 10, 2022
7.590
7.990
7.430
7.990
2,166
+0.57(+7.68%)
Oct 07, 2022
7.855
7.855
7.420
7.420
1,966
-0.63(-7.83%)
Oct 06, 2022
7.700
8.050
7.700
8.050
1,152
-0.13(-1.59%)
Oct 05, 2022
8.155
8.180
8.155
8.180
919
-0.05(-0.61%)
Oct 04, 2022
8.230
8.230
8.230
8.230
179
+0.09(+1.11%)
Oct 03, 2022
7.850
8.140
7.370
8.140
2,389
+0.46(+5.99%)
Sep 30, 2022
7.675
7.680
7.220
7.680
2,682
+0.16(+2.13%)
Sep 29, 2022
7.320
7.520
7.320
7.520
1,422
+0.07(+0.94%)
Sep 28, 2022
7.270
7.455
7.090
7.450
13,724
+0.12(+1.64%)
Sep 27, 2022
7.635
7.635
7.330
7.330
397
-0.35(-4.56%)
Sep 26, 2022
7.690
7.690
7.680
7.680
693
+0.07(+0.92%)
Sep 23, 2022
7.300
7.615
7.300
7.610
535
-0.43(-5.35%)
Sep 22, 2022
8.060
8.290
8.040
8.040
1,528
-0.27(-3.25%)
Sep 21, 2022
8.310
8.310
8.310
8.310
284
+0.43(+5.51%)
Sep 20, 2022
8.075
8.075
7.876
7.876
425
-0.42(-5.11%)
Sep 19, 2022
8.260
8.300
7.690
8.300
27,937
-0.24(-2.81%)
Sep 16, 2022
8.383
8.540
8.383
8.540
1,730
+0.64(+8.17%)
Sep 15, 2022
7.949
8.240
7.895
7.895
2,953
-0.17(-2.05%)
Sep 14, 2022
8.415
8.415
8.060
8.060
1,173
+0.15(+1.90%)
Sep 13, 2022
8.300
8.580
7.910
7.910
3,067
-0.92(-10.42%)
Sep 12, 2022
8.830
8.830
8.830
8.830
347
+0.20(+2.32%)
Sep 09, 2022
8.570
8.630
8.440
8.630
2,289
+0.57(+7.07%)
Sep 08, 2022
8.430
8.430
8.060
8.060
2,916
-0.24(-2.89%)
Sep 07, 2022
8.330
8.330
8.300
8.300
871
+0.09(+1.03%)
Sep 06, 2022
8.215
8.215
8.215
8.215
588
+0.05(+0.67%)
Sep 02, 2022
8.160
8.160
8.160
8.160
5,013
+0.08(+0.99%)
Sep 01, 2022
8.080
8.080
8.080
8.080
248
-0.05(-0.62%)
Aug 31, 2022
8.066
8.130
8.066
8.130
1,994
-0.29(-3.50%)
Aug 30, 2022
8.425
8.425
8.425
8.425
810
+0.18(+2.12%)
Aug 29, 2022
8.180
8.830
7.950
8.250
3,243
-0.36(-4.13%)
Aug 25, 2022
8.605
5
+0.11(+1.29%)
Aug 24, 2022
8.530
8.530
8.120
8.495
1,975
+0.02(+0.24%)
Aug 23, 2022
8.430
8.475
8.270
8.475
1,444
-0.23(-2.64%)
Aug 22, 2022
8.690
8.705
8.690
8.705
990
-0.11(-1.25%)
Aug 19, 2022
8.815
8.815
8.815
8.815
334
-0.05(-0.56%)
Aug 18, 2022
8.860
8.950
8.712
8.865
1,723
-0.06(-0.67%)
Aug 17, 2022
8.925
8.925
8.925
8.925
274
+0.36(+4.14%)
Aug 16, 2022
8.540
8.570
8.540
8.570
423
-0.42(-4.67%)
Aug 15, 2022
9.170
9.185
8.990
8.990
1,222
+0.04(+0.45%)
Aug 12, 2022
8.780
9.230
8.780
8.950
882
+0.12(+1.36%)
Aug 11, 2022
9.190
9.380
8.790
8.830
1,904
-0.21(-2.27%)
Aug 10, 2022
9.035
9.035
9.035
9.035
223
+0.21(+2.44%)
Aug 09, 2022
9.050
9.083
8.820
8.820
1,057
-0.17(-1.89%)
Aug 08, 2022
9.140
9.300
8.540
8.990
2,820
+0.31(+3.57%)
Aug 05, 2022
8.870
8.870
8.680
8.680
529
-0.51(-5.55%)
Aug 04, 2022
8.750
9.190
8.750
9.190
20,723
+0.56(+6.55%)
Aug 02, 2022
8.625
55
+0.23(+2.76%)
Aug 01, 2022
8.730
8.730
8.393
8.393
659
-0.23(-2.63%)
Jul 29, 2022
8.660
8.660
8.383
8.620
2,772
-0.35(-3.90%)
Jul 27, 2022
8.970
48
+0.75(+9.12%)
Jul 26, 2022
8.290
8.290
8.220
8.220
13,007
-0.39(-4.49%)
Jul 25, 2022
8.692
8.692
8.156
8.606
731
+0.16(+1.85%)
Jul 22, 2022
8.375
8.600
8.080
8.450
4,664
+0.21(+2.55%)
Jul 21, 2022
8.305
8.305
8.240
8.240
571
+0.51(+6.60%)
Jul 19, 2022
7.730
0
-0.49(-6.02%)
Jul 18, 2022
8.290
8.400
8.225
8.225
2,195
+0.28(+3.59%)
Jul 15, 2022
7.890
8.000
7.890
7.940
2,635
+0.28(+3.66%)
Jul 14, 2022
7.710
7.880
7.550
7.660
1,734
-0.24(-3.04%)
Jul 12, 2022
7.900
2,208
+0.02(+0.25%)
Jul 11, 2022
7.900
7.999
7.880
7.880
1,229
+0.05(+0.66%)
Jul 08, 2022
7.828
7.828
7.828
7.828
160
-0.03(-0.34%)
Jul 07, 2022
7.835
7.855
7.620
7.855
1,163
+0.01(+0.06%)
Jul 06, 2022
7.705
7.850
7.705
7.850
567
-0.08(-1.06%)
Jul 05, 2022
7.934
7.934
7.800
7.934
1,015
+0.28(+3.64%)
Jul 01, 2022
7.645
7.655
7.645
7.655
755
+0.21(+2.75%)
Jun 30, 2022
7.390
7.540
7.390
7.450
2,675
-0.30(-3.93%)
Jun 29, 2022
7.850
7.850
7.680
7.755
14,429
-0.00(-0.06%)
Jun 28, 2022
7.945
7.965
7.750
7.760
1,760
+0.14(+1.84%)
Jun 27, 2022
7.940
8.050
7.620
7.620
10,484
-0.31(-3.91%)
Jun 24, 2022
7.920
7.930
7.700
7.930
2,086
+0.22(+2.92%)
Jun 23, 2022
7.500
7.850
7.500
7.705
887
-0.06(-0.77%)
Jun 22, 2022
7.580
7.775
7.420
7.765
20,273
+0.43(+5.86%)
Jun 21, 2022
7.640
7.640
7.335
7.335
3,346
-0.33(-4.31%)
Jun 17, 2022
7.480
7.665
7.320
7.665
7,328
+0.38(+5.14%)
Jun 16, 2022
7.191
7.385
7.191
7.290
3,958
-0.07(-0.88%)
Jun 15, 2022
7.270
7.355
7.000
7.355
2,331
+0.19(+2.58%)
Jun 14, 2022
7.060
7.305
6.900
7.170
1,282
-0.04(-0.55%)
Jun 13, 2022
7.830
7.840
7.210
7.210
4,431
-0.57(-7.28%)
Jun 10, 2022
7.776
7.776
7.776
7.776
1,061
+0.08(+0.99%)
Jun 09, 2022
7.740
7.740
7.700
7.700
587
-0.37(-4.64%)
Jun 08, 2022
7.930
8.075
7.850
8.075
961
-0.03(-0.31%)
Jun 07, 2022
8.050
8.100
8.050
8.100
2,021
+0.14(+1.76%)
Jun 06, 2022
8.560
8.560
7.960
7.960
963
+0.21(+2.71%)
Jun 03, 2022
7.910
8.570
7.750
7.750
2,624
-0.21(-2.64%)
Jun 02, 2022
8.205
8.400
7.960
7.960
3,042
-0.23(-2.81%)
Jun 01, 2022
8.190
8.190
8.190
8.190
255
+0.16(+1.99%)
May 31, 2022
8.150
8.290
8.030
8.030
1,981
-0.25(-3.04%)
May 27, 2022
8.220
8.282
8.220
8.282
17,943
+0.17(+2.10%)
May 26, 2022
8.090
8.164
8.090
8.112
9,913
-0.54(-6.22%)
May 25, 2022
8.650
8.650
8.650
8.650
170
+0.59(+7.32%)
May 24, 2022
8.120
8.151
8.060
8.060
2,035
-0.20(-2.44%)
May 23, 2022
8.620
8.620
8.262
8.262
2,536
+0.45(+5.78%)
May 20, 2022
7.950
7.950
7.810
7.810
1,211
-0.37(-4.52%)
May 19, 2022
8.470
8.470
7.888
8.180
18,277
+0.54(+7.07%)
May 18, 2022
7.690
7.690
7.640
7.640
1,029
-0.34(-4.26%)
May 17, 2022
8.190
8.365
7.980
7.980
845
-0.08(-0.99%)
May 16, 2022
8.060
8.060
8.060
8.060
1,213
-0.11(-1.35%)
May 13, 2022
8.180
8.440
8.170
8.170
1,503
+0.41(+5.28%)
May 12, 2022
8.053
8.053
7.760
7.760
4,561
-0.12(-1.52%)
May 11, 2022
8.135
8.135
7.880
7.880
853
-0.40(-4.83%)
May 10, 2022
8.180
8.280
8.112
8.280
1,948
+0.04(+0.42%)
May 09, 2022
8.070
8.560
7.950
8.245
1,509
-0.40(-4.57%)
May 06, 2022
8.420
8.640
8.370
8.640
1,238
+0.01(+0.12%)
May 05, 2022
8.910
8.910
8.500
8.630
1,511
+0.17(+2.01%)
May 04, 2022
8.610
9.280
8.460
8.460
1,320
-0.16(-1.90%)
May 03, 2022
8.860
8.860
8.530
8.624
5,606
-0.22(-2.44%)
May 02, 2022
8.980
9.030
8.830
8.840
1,248
-0.43(-4.59%)
Apr 29, 2022
9.255
9.265
9.255
9.265
417
+0.28(+3.06%)
Apr 28, 2022
8.980
9.205
8.980
8.990
1,123
+0.04(+0.45%)
Apr 27, 2022
8.800
8.950
8.720
8.950
1,071
-0.01(-0.06%)
Apr 26, 2022
8.955
8.955
8.955
8.955
478
-0.57(-6.03%)
Apr 25, 2022
9.240
9.530
9.240
9.530
6,290
+0.22(+2.36%)
Apr 22, 2022
9.150
9.310
9.150
9.310
1,134
-0.20(-2.10%)
Apr 21, 2022
9.670
9.750
9.510
9.510
1,041
+0.13(+1.44%)
Apr 20, 2022
9.375
9.375
9.375
9.375
945
+0.01(+0.11%)
Apr 19, 2022
9.200
9.375
9.120
9.365
3,733
+0.52(+5.82%)
Apr 18, 2022
9.350
9.420
8.850
8.850
1,150
-0.62(-6.50%)
Apr 14, 2022
9.310
9.465
9.310
9.465
631
+0.00(+0.05%)
Apr 13, 2022
9.290
9.460
9.290
9.460
1,187
+0.08(+0.80%)
Apr 12, 2022
9.252
9.570
9.120
9.385
3,092
+0.07(+0.75%)
Apr 11, 2022
9.340
9.340
9.000
9.315
1,456
-0.19(-2.00%)
Apr 08, 2022
9.570
9.650
9.505
9.505
1,473
+0.15(+1.55%)
Apr 07, 2022
9.530
9.530
9.340
9.360
492
-0.16(-1.63%)
Apr 06, 2022
9.515
9.515
9.515
9.515
1,304
-0.07(-0.78%)
Apr 05, 2022
9.250
9.590
9.250
9.590
868
-0.05(-0.52%)
Apr 04, 2022
9.620
9.640
9.620
9.640
633
+0.45(+4.90%)
Apr 01, 2022
9.270
9.270
9.190
9.190
495
-0.16(-1.66%)
Mar 31, 2022
9.345
9.345
9.345
9.345
178
+0.09(+0.92%)
Mar 30, 2022
9.260
9.260
9.260
9.260
308
-0.33(-3.44%)
Mar 29, 2022
9.590
9.590
9.590
9.590
254
+0.68(+7.63%)
Mar 25, 2022
8.910
0
+0.18(+2.06%)
Mar 24, 2022
8.730
8.730
8.730
8.730
170
-0.34(-3.80%)
Mar 23, 2022
8.840
9.075
8.810
9.075
1,086
-0.11(-1.20%)
Mar 22, 2022
9.185
9.185
9.185
9.185
306
+0.15(+1.60%)
Mar 21, 2022
9.120
9.120
9.040
9.040
544
-0.17(-1.85%)
Mar 18, 2022
9.410
9.410
9.210
9.210
395
+0.08(+0.88%)
Mar 17, 2022
9.130
9.130
9.130
9.130
221
+0.12(+1.33%)
Mar 16, 2022
8.750
9.010
8.750
9.010
509
+0.52(+6.06%)
Mar 15, 2022
8.865
8.865
8.470
8.495
9,826
-0.27(-3.08%)
Mar 14, 2022
8.910
8.910
8.765
8.765
596
+0.17(+1.92%)
Mar 11, 2022
8.590
8.600
8.420
8.600
4,041
+0.29(+3.49%)
Mar 10, 2022
8.369
8.369
8.300
8.310
836
-0.41(-4.70%)
Mar 09, 2022
8.720
8.720
8.720
8.720
1,839
+0.42(+5.06%)
Mar 08, 2022
8.485
8.485
8.300
8.300
588
+0.00(+0.00%)
Mar 07, 2022
8.480
8.765
8.300
8.300
55,263
+0.00(+0.00%)
Mar 04, 2022
8.660
9.170
8.300
8.300
6,573
-0.52(-5.90%)
Mar 03, 2022
9.200
9.200
8.820
8.820
2,462
-0.58(-6.17%)
Mar 02, 2022
9.070
9.400
9.070
9.400
15,761
-0.20(-2.03%)
Mar 01, 2022
9.940
9.940
9.595
9.595
433
+0.62(+6.97%)
Feb 28, 2022
9.060
9.420
8.970
8.970
1,044
-0.25(-2.71%)
Feb 24, 2022
9.220
94
-0.31(-3.25%)
Feb 23, 2022
9.530
9.530
9.530
9.530
133
+0.43(+4.73%)
Feb 22, 2022
9.355
9.425
9.100
9.100
2,652
+0.10(+1.11%)
Feb 18, 2022
9.000
0
+0.02(+0.22%)
Feb 17, 2022
9.578
9.578
8.980
8.980
1,974
-0.19(-2.07%)
Feb 15, 2022
9.170
9
+0.12(+1.33%)
Feb 14, 2022
9.120
9.300
9.050
9.050
6,784
+0.05(+0.56%)
Feb 11, 2022
9.530
9.530
9.000
9.000
14,310
-0.38(-4.10%)
Feb 10, 2022
9.350
9.455
9.240
9.385
8,386
-0.17(-1.73%)
Feb 09, 2022
9.550
9.550
9.550
9.550
282
+0.04(+0.42%)
Feb 08, 2022
9.600
9.600
9.300
9.510
5,950
-0.27(-2.71%)
Feb 04, 2022
9.775
66
-0.00(-0.05%)
Feb 03, 2022
9.780
9.780
9.780
1,936
-0.26(-2.59%)
Feb 02, 2022
10.04
10.04
10.04
10.04
390
+0.13(+1.36%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.