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
)
14.25
UNCHANGED
Streaming Delayed Price
Updated: 12:08 PM EDT, May 23, 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 (%)
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%)
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
.