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 (%)
Feb 26, 2021
7.950
7.950
7.950
7.950
600
+0.05(+0.63%)
Feb 25, 2021
7.980
8.130
7.900
7.900
2,807
-0.36(-4.36%)
Feb 24, 2021
8.260
8.260
8.260
8.260
575
+0.04(+0.49%)
Feb 23, 2021
8.220
8.220
8.220
8.220
389
-0.33(-3.86%)
Feb 22, 2021
8.550
8.550
8.550
23
+0.00(+0.00%)
Feb 19, 2021
8.550
8.550
8.550
8.550
100
+0.20(+2.40%)
Feb 18, 2021
8.350
8.350
8.350
8.350
2,525
-0.05(-0.60%)
Feb 17, 2021
8.400
8.400
8.400
8.400
539
+0.10(+1.20%)
Feb 16, 2021
8.270
8.347
8.270
8.300
40,423
+0.25(+3.11%)
Feb 12, 2021
8.050
8.140
8.050
8.050
25,600
-0.15(-1.83%)
Feb 11, 2021
8.134
8.200
8.100
8.200
24,651
+0.10(+1.23%)
Feb 10, 2021
8.240
8.300
8.100
8.100
1,971
+0.05(+0.62%)
Feb 09, 2021
8.050
8.050
8.050
89
+0.00(+0.00%)
Feb 08, 2021
8.050
8.050
8.050
8.050
3,166
-0.25(-3.01%)
Feb 05, 2021
8.143
8.300
8.000
8.300
2,400
+0.28(+3.49%)
Feb 04, 2021
8.010
8.360
8.010
8.020
5,447
-0.01(-0.12%)
Feb 03, 2021
8.117
8.209
8.000
8.030
3,601
-0.07(-0.86%)
Feb 02, 2021
8.268
8.400
8.100
8.100
2,835
-0.30(-3.57%)
Feb 01, 2021
8.200
8.400
8.200
8.400
948
+0.50(+6.33%)
Jan 29, 2021
8.250
8.250
7.900
7.900
700
-0.50(-5.95%)
Jan 28, 2021
8.191
8.400
8.191
8.400
740
+0.10(+1.20%)
Jan 27, 2021
8.522
8.522
8.300
8.300
585
-0.10(-1.19%)
Jan 26, 2021
8.400
8.400
8.400
8.400
305
+0.15(+1.82%)
Jan 25, 2021
8.426
8.426
8.250
8.250
535
-0.11(-1.32%)
Jan 22, 2021
8.360
8.360
8.360
8.360
300
-0.04(-0.48%)
Jan 21, 2021
8.350
8.400
8.100
8.400
1,774
+0.40(+5.00%)
Jan 20, 2021
7.900
8.000
7.900
8.000
601
+0.20(+2.56%)
Jan 19, 2021
7.780
7.800
7.510
7.800
3,733
+0.05(+0.65%)
Jan 15, 2021
7.741
8.050
7.741
7.750
1,000
+0.10(+1.31%)
Jan 14, 2021
7.756
7.900
7.650
7.650
1,583
-0.20(-2.55%)
Jan 13, 2021
7.550
7.850
7.550
7.850
650
+0.16(+2.08%)
Jan 12, 2021
7.690
7.690
7.690
7.690
829
-0.36(-4.47%)
Jan 11, 2021
7.990
8.050
7.990
8.050
2,442
-0.05(-0.62%)
Jan 08, 2021
7.951
8.100
7.750
8.100
16,300
+0.26(+3.32%)
Jan 06, 2021
7.840
7.840
7.840
0
-0.05(-0.63%)
Jan 05, 2021
8.050
8.050
7.800
7.890
1,293
-0.21(-2.59%)
Jan 04, 2021
8.103
8.150
7.920
8.100
6,262
+0.19(+2.40%)
Dec 31, 2020
7.910
7.910
7.910
183
-0.08(-1.00%)
Dec 30, 2020
7.990
7.990
7.990
7.990
183
+0.04(+0.50%)
Dec 29, 2020
7.950
7.950
7.950
7.950
5,261
-0.15(-1.85%)
Dec 28, 2020
8.100
8.100
8.100
8.100
263
+0.18(+2.34%)
Dec 24, 2020
7.915
7.915
7.915
7.915
400
+0.04(+0.44%)
Dec 23, 2020
7.880
7.880
7.880
7.880
322
+0.13(+1.68%)
Dec 22, 2020
7.750
7.750
7.750
7.750
851
-0.03(-0.33%)
Dec 21, 2020
7.770
7.776
7.770
7.776
1,017
-0.11(-1.45%)
Dec 18, 2020
7.865
8.250
7.550
7.890
3,400
-0.04(-0.50%)
Dec 17, 2020
8.100
8.400
7.930
7.930
17,108
+0.17(+2.19%)
Dec 16, 2020
7.788
8.000
7.750
7.760
1,318
+0.16(+2.11%)
Dec 15, 2020
7.746
7.746
7.600
7.600
51,898
-0.12(-1.55%)
Dec 14, 2020
7.750
7.750
7.650
7.720
4,054
+0.22(+2.93%)
Dec 11, 2020
7.500
7.633
7.500
7.500
605,800
-0.16(-2.09%)
Dec 10, 2020
7.605
7.660
7.550
7.660
3,096
-0.02(-0.22%)
Dec 09, 2020
7.677
7.677
7.677
7.677
2,280
+0.18(+2.36%)
Dec 08, 2020
7.500
7.500
7.400
7.500
3,257
-0.10(-1.32%)
Dec 07, 2020
7.580
7.600
7.450
7.600
773
+0.00(+0.00%)
Dec 04, 2020
7.770
7.770
7.600
7.600
6,200
-0.10(-1.30%)
Dec 03, 2020
7.650
7.700
7.650
7.700
4,589
+0.05(+0.65%)
Dec 02, 2020
7.650
7.650
7.650
7.650
331
-0.15(-1.92%)
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
.