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 (%)
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%)
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
.