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 (%)
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%)
Feb 01, 2022
9.767
9.950
9.767
9.905
36,853
+0.30(+3.18%)
Jan 31, 2022
9.652
9.680
9.600
9.600
1,529
-0.06(-0.58%)
Jan 28, 2022
9.656
9.656
9.656
9.656
366
+0.45(+4.84%)
Jan 27, 2022
9.520
9.620
9.180
9.210
8,625
-0.49(-5.07%)
Jan 26, 2022
9.892
9.892
9.702
9.702
1,036
-0.49(-4.79%)
Jan 25, 2022
10.46
10.46
10.19
10.19
630
-0.35(-3.34%)
Jan 24, 2022
10.54
10.54
10.54
10.54
535
-0.07(-0.64%)
Jan 21, 2022
10.73
10.73
10.41
10.61
690
-0.50(-4.46%)
Jan 20, 2022
11.11
11.11
11.11
11.11
313
+0.03(+0.23%)
Jan 19, 2022
11.08
11.08
11.08
11.08
391
+0.21(+1.93%)
Jan 18, 2022
10.87
10.87
10.87
10.87
260
-0.05(-0.46%)
Jan 13, 2022
10.92
0
-0.30(-2.66%)
Jan 12, 2022
11.36
11.36
11.07
11.22
1,084
+0.34(+3.11%)
Jan 11, 2022
10.84
11.23
10.84
10.88
1,842
+0.08(+0.74%)
Jan 10, 2022
11.15
11.23
10.78
10.80
1,307
-0.22(-2.00%)
Jan 07, 2022
11.30
11.30
11.02
11.02
710
-0.17(-1.52%)
Jan 06, 2022
11.19
11.19
11.19
11.19
456
-0.07(-0.62%)
Jan 05, 2022
11.37
11.37
11.26
11.26
4,165
-0.17(-1.52%)
Jan 04, 2022
11.19
11.43
11.19
11.43
472
+0.24(+2.18%)
Jan 03, 2022
11.96
12.00
11.19
11.19
2,601
+0.00(+0.00%)
Dec 31, 2021
11.89
11.89
11.19
11.19
379
-0.01(-0.09%)
Dec 30, 2021
11.89
11.97
11.20
11.20
1,037
+0.01(+0.09%)
Dec 29, 2021
11.82
11.90
11.19
11.19
17,005
+0.00(+0.00%)
Dec 28, 2021
11.19
11.19
11.19
11.19
1,037
-0.38(-3.33%)
Dec 27, 2021
11.57
11.57
11.57
11.57
342
+0.38(+3.44%)
Dec 23, 2021
10.85
11.19
10.80
11.19
1,131
+0.48(+4.48%)
Dec 22, 2021
11.24
11.24
10.69
10.71
2,373
+0.15(+1.42%)
Dec 21, 2021
10.77
10.77
10.56
10.56
442
-0.38(-3.47%)
Dec 20, 2021
10.82
10.94
10.82
10.94
708
-0.12(-1.12%)
Dec 17, 2021
11.11
11.11
10.44
11.06
2,094
+0.66(+6.38%)
Dec 16, 2021
10.48
10.48
10.39
10.40
2,165
-0.54(-4.94%)
Dec 15, 2021
11.14
11.14
10.76
10.94
890
+0.36(+3.40%)
Dec 14, 2021
10.66
10.66
10.35
10.58
2,266
+0.05(+0.52%)
Dec 13, 2021
11.31
11.31
10.53
10.53
3,628
-0.45(-4.06%)
Dec 10, 2021
10.97
10.97
10.97
10.97
322
+0.36(+3.39%)
Dec 09, 2021
10.61
10.61
10.61
10.61
15,483
-0.46(-4.16%)
Dec 08, 2021
10.71
11.07
10.71
11.07
790
+0.56(+5.33%)
Dec 07, 2021
10.54
10.63
10.43
10.51
879
-0.06(-0.57%)
Dec 06, 2021
10.73
10.73
10.05
10.57
748
+0.29(+2.82%)
Dec 03, 2021
10.00
10.28
10.00
10.28
1,420
+0.24(+2.39%)
Dec 02, 2021
10.04
10.04
10.04
10.04
537
+0.07(+0.70%)
Dec 01, 2021
10.19
10.59
9.970
9.970
1,620
+0.22(+2.26%)
Nov 30, 2021
10.27
10.27
9.750
9.750
863
-0.27(-2.69%)
Nov 29, 2021
9.820
10.22
9.820
10.02
1,077
-0.33(-3.19%)
Nov 26, 2021
10.36
10.75
10.35
10.35
828
-0.03(-0.29%)
Nov 24, 2021
10.45
10.53
10.38
10.38
552
+0.08(+0.78%)
Nov 23, 2021
9.990
10.30
9.990
10.30
1,447
-0.02(-0.19%)
Nov 22, 2021
10.33
10.33
10.32
10.32
236
-0.17(-1.62%)
Nov 19, 2021
10.69
10.69
10.49
10.49
547
+0.14(+1.35%)
Nov 18, 2021
10.81
10.39
10.35
10.35
23,115
-0.35(-3.27%)
Nov 17, 2021
10.70
10.70
10.70
10.70
258
+0.90(+9.18%)
Nov 16, 2021
9.800
9.800
9.800
9.800
221
+0.00(+0.00%)
Nov 15, 2021
9.880
9.880
9.800
9.800
1,593
-0.04(-0.41%)
Nov 12, 2021
9.840
9.840
9.840
9.840
1,090
+0.02(+0.20%)
Nov 11, 2021
9.860
9.860
9.820
9.820
508
+0.01(+0.10%)
Nov 09, 2021
9.810
9.810
9.810
9.810
228
+0.09(+0.93%)
Nov 08, 2021
9.845
9.845
9.720
9.720
342
-0.08(-0.82%)
Nov 05, 2021
10.06
10.31
9.800
9.800
2,481
+0.02(+0.15%)
Nov 04, 2021
9.960
9.960
9.760
9.785
1,621
+0.79(+8.72%)
Nov 03, 2021
9.510
9.510
9.000
9.000
768
-0.49(-5.16%)
Nov 02, 2021
9.495
9.495
9.490
9.490
416
-0.31(-3.16%)
Nov 01, 2021
9.720
9.800
9.720
9.800
1,214
+0.29(+3.00%)
Oct 29, 2021
9.290
9.515
9.290
9.515
1,316
-0.04(-0.37%)
Oct 28, 2021
9.630
10.08
9.550
9.550
1,264
-0.08(-0.83%)
Oct 27, 2021
9.630
9.630
9.630
9.630
353
+0.02(+0.21%)
Oct 26, 2021
9.720
9.720
9.610
9.610
1,272
-0.21(-2.14%)
Oct 25, 2021
10.07
10.07
9.820
9.820
1,981
+0.17(+1.76%)
Oct 22, 2021
9.650
9.650
9.650
9.650
277
-0.19(-1.93%)
Oct 20, 2021
9.840
9.840
9.840
94
+0.19(+1.97%)
Oct 19, 2021
9.650
9.650
9.650
9.650
337
+0.09(+0.94%)
Oct 18, 2021
9.600
9.800
9.560
9.560
578
+0.04(+0.42%)
Oct 15, 2021
9.760
9.760
9.520
9.520
6,998
-0.57(-5.65%)
Oct 14, 2021
10.08
10.09
10.08
10.09
777
+0.06(+0.60%)
Oct 13, 2021
9.990
10.05
9.990
10.03
770
+0.13(+1.31%)
Oct 12, 2021
9.900
9.900
9.900
9.900
187
+0.74(+8.08%)
Oct 11, 2021
9.711
9.711
9.160
9.160
2,069
-0.08(-0.87%)
Oct 08, 2021
9.300
9.300
9.240
9.240
613
+0.05(+0.54%)
Oct 07, 2021
9.190
9.190
9.190
9.190
403
-0.43(-4.47%)
Oct 06, 2021
9.645
9.645
9.250
9.620
1,319
+0.37(+4.00%)
Oct 05, 2021
9.293
9.293
9.250
9.250
309
-0.53(-5.42%)
Oct 04, 2021
9.780
9.780
9.780
9.780
182
+0.66(+7.24%)
Sep 30, 2021
9.120
9.120
9.120
4
+0.02(+0.22%)
Sep 28, 2021
9.100
9.100
9.100
88
-0.59(-6.09%)
Sep 27, 2021
9.690
9.690
9.690
9.690
806
+0.01(+0.10%)
Sep 24, 2021
9.780
9.880
9.680
9.680
873
-0.17(-1.73%)
Sep 23, 2021
9.900
9.900
9.850
9.850
1,137
+0.05(+0.51%)
Sep 22, 2021
9.800
9.800
9.800
9.800
351
-0.14(-1.41%)
Sep 21, 2021
10.07
10.07
9.940
9.940
2,167
+0.16(+1.64%)
Sep 20, 2021
10.29
10.38
9.780
9.780
886
-0.17(-1.71%)
Sep 17, 2021
9.950
9.950
9.950
9.950
289
+0.04(+0.40%)
Sep 16, 2021
10.05
10.05
9.910
9.910
660
-0.48(-4.62%)
Sep 15, 2021
9.880
10.39
9.880
10.39
657
+0.51(+5.16%)
Sep 13, 2021
9.880
9.880
9.880
18
-1.67(-14.46%)
Sep 09, 2021
11.55
11.55
11.55
12
+0.55(+5.00%)
Sep 08, 2021
11.00
11.00
11.00
11.00
384
+2.98(+37.16%)
Sep 07, 2021
8.020
8.020
8.020
8.020
916
-2.43(-23.25%)
Sep 02, 2021
8.020
8.020
8.020
10.45
649
+0.30(+2.96%)
Sep 01, 2021
10.15
10.15
7.460
10.15
773
+0.15(+1.50%)
Aug 31, 2021
11.55
11.55
10.00
10.00
337
+0.00(+0.00%)
Aug 30, 2021
10.35
10.35
8.000
10.00
1,315
-1.30(-11.50%)
Aug 27, 2021
10.30
11.30
8.000
11.30
1,061
+3.30(+41.25%)
Aug 25, 2021
10.30
10.30
8.000
8.000
15,218
-2.00(-20.00%)
Aug 24, 2021
10.00
10.00
10.00
10.00
118
+0.20(+2.04%)
Aug 23, 2021
9.800
9.800
8.350
9.800
8,938
-0.15(-1.51%)
Aug 20, 2021
10.00
10.00
9.950
9.950
2,265
+1.95(+24.37%)
Aug 19, 2021
10.00
10.00
8.000
8.000
755
-2.00(-20.00%)
Aug 18, 2021
10.00
10.00
10.00
10.00
335
+0.00(+0.00%)
Aug 17, 2021
10.00
10.00
10.00
10.00
185
+2.00(+25.00%)
Aug 16, 2021
10.00
10.00
8.000
8.000
771
-1.00(-11.11%)
Aug 13, 2021
9.000
9.000
9.000
9.000
141
+0.00(+0.00%)
Aug 12, 2021
9.000
9.000
9.000
9.000
144
-0.15(-1.64%)
Aug 11, 2021
9.850
10.00
9.150
9.150
2,158
-0.65(-6.63%)
Aug 10, 2021
9.800
9.800
9.800
9.800
256
-0.15(-1.51%)
Aug 09, 2021
9.950
9.950
9.950
9.950
477
+0.15(+1.53%)
Aug 06, 2021
9.970
9.970
9.800
9.800
871
-0.32(-3.19%)
Aug 05, 2021
10.12
10.12
10.12
10.12
379
-0.03(-0.26%)
Aug 03, 2021
10.15
10.15
10.15
26
+0.65(+6.84%)
Aug 02, 2021
9.500
9.500
9.500
9.500
324
-0.35(-3.55%)
Jul 30, 2021
9.850
9.850
9.850
9.850
508
+0.15(+1.55%)
Jul 29, 2021
9.700
9.700
9.700
9.700
3,366
+0.05(+0.52%)
Jul 28, 2021
9.690
9.690
9.650
9.650
1,261
+0.04(+0.42%)
Jul 26, 2021
9.610
9.610
9.610
0
-0.05(-0.52%)
Jul 23, 2021
9.664
9.664
9.660
9.660
2,190
-0.24(-2.42%)
Jul 22, 2021
9.900
9.900
9.900
9.900
268
+0.50(+5.32%)
Jul 20, 2021
9.400
9.400
9.400
21
+0.00(+0.00%)
Jul 19, 2021
9.350
9.400
9.350
9.400
426
-0.36(-3.65%)
Jul 15, 2021
9.756
9.756
9.756
30
-0.09(-0.95%)
Jul 14, 2021
9.650
9.850
9.650
9.850
685
+0.15(+1.55%)
Jul 13, 2021
9.711
9.884
9.700
9.700
1,361
+0.00(+0.00%)
Jul 12, 2021
9.700
9.700
9.700
9.700
234
+0.20(+2.11%)
Jul 09, 2021
9.500
9.500
9.500
9.500
275
+0.10(+1.06%)
Jul 08, 2021
9.480
9.480
9.400
9.400
870
-0.28(-2.90%)
Jul 07, 2021
9.681
9.681
9.681
9.681
110
+0.28(+2.99%)
Jul 06, 2021
9.400
9.400
9.400
9.400
296
+0.04(+0.43%)
Jul 01, 2021
9.360
9.360
9.360
0
-0.15(-1.58%)
Jun 29, 2021
9.510
9.510
9.510
2,600
-0.03(-0.31%)
Jun 28, 2021
9.450
9.540
9.450
9.540
1,656
+0.05(+0.56%)
Jun 23, 2021
9.486
9.486
9.486
0
-0.31(-3.20%)
Jun 16, 2021
9.800
9.800
9.800
43
+0.32(+3.38%)
Jun 15, 2021
9.480
9.480
9.480
9.480
1,036
+0.18(+1.94%)
Jun 14, 2021
9.300
9.300
9.300
9.300
318
-0.03(-0.33%)
Jun 11, 2021
9.330
9.330
9.330
9.330
233
+0.08(+0.87%)
Jun 10, 2021
9.250
9.250
9.250
9.250
258
+0.07(+0.77%)
Jun 09, 2021
9.179
9.179
9.179
9.179
1,008
+0.13(+1.43%)
Jun 07, 2021
9.050
9.050
9.050
0
-0.15(-1.63%)
Jun 02, 2021
9.200
9.200
9.200
153
-0.15(-1.60%)
May 27, 2021
9.350
9.350
9.350
41
-0.10(-1.06%)
May 25, 2021
9.450
9.450
9.450
74
+0.03(+0.32%)
May 21, 2021
9.420
9.420
9.420
0
-0.20(-2.12%)
May 20, 2021
9.431
9.624
9.431
9.624
15,537
+0.42(+4.61%)
May 19, 2021
9.200
9.200
9.200
9.200
273
+0.00(+0.00%)
May 17, 2021
9.200
9.200
9.200
14
-0.01(-0.11%)
May 14, 2021
9.135
9.210
9.090
9.210
4,108
+0.51(+5.86%)
May 13, 2021
8.803
8.803
8.700
8.700
18,273
-0.10(-1.09%)
May 12, 2021
8.894
8.894
8.796
8.796
260
-0.15(-1.73%)
May 11, 2021
8.780
8.950
8.780
8.950
319
-0.15(-1.65%)
May 10, 2021
9.100
9.100
9.100
9.100
128
+0.25(+2.82%)
May 07, 2021
8.937
8.937
8.850
8.850
336
+0.15(+1.72%)
May 06, 2021
8.807
8.807
8.700
8.700
412
+0.05(+0.58%)
May 05, 2021
8.750
8.873
8.650
8.650
1,475
-0.20(-2.26%)
May 04, 2021
8.850
8.850
8.750
8.850
7,460
-0.15(-1.67%)
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
.