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
)
13.99
-0.09 (-0.64%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 20, 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%)
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
.