The Sage Group plc (SGGEF)
OTCMKTS
· Delayed Price · Currency is USD
15.50
-1.55 (-9.09%)
Aug 15, 2025, 11:50 AM EDT
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | 469 |
| Aug 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - | - |
| Aug 13, 2025 | 15.39 | 15.39 | 15.35 | 15.35 | 15.35 | 6.45% | 469 |
| Aug 12, 2025 | 15.24 | 15.24 | 14.38 | 14.42 | 14.42 | -10.71% | 1,561 |
| Aug 11, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.81% | 4,500 |
| Aug 8, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.65% | 144 |
| Aug 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 5.79% | 3,466 |
| Aug 6, 2025 | 16.79 | 16.79 | 15.98 | 15.98 | 15.98 | 0.79% | 2,510 |
| Aug 5, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.17% | 325 |
| Aug 4, 2025 | 16.16 | 16.16 | 15.82 | 15.82 | 15.82 | -1.60% | 1,186 |
| Aug 1, 2025 | 16.74 | 16.74 | 16.08 | 16.08 | 16.08 | -0.43% | 414 |
| Jul 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -3.29% | 160 |
| Jul 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.54% | 670 |
| Jul 29, 2025 | 17.49 | 17.49 | 17.31 | 17.31 | 17.31 | -1.01% | 454 |
| Jul 28, 2025 | 17.00 | 17.49 | 17.00 | 17.49 | 17.49 | 6.70% | 299 |
| Jul 25, 2025 | 16.88 | 17.00 | 16.39 | 16.39 | 16.39 | -2.43% | 1,656 |
| Jul 24, 2025 | 16.45 | 16.84 | 16.45 | 16.80 | 16.80 | -0.23% | 1,985 |
| Jul 23, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -3.12% | 1,466 |
| Jul 22, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 50 |
| Jul 21, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | - |
| Jul 18, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 6.89% | 10,950 |
| Jul 17, 2025 | 16.87 | 16.87 | 16.26 | 16.26 | 16.26 | -0.55% | 1,411 |
| Jul 16, 2025 | 16.51 | 16.51 | 16.35 | 16.35 | 16.35 | -6.52% | 864 |
| Jul 15, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.16% | 114 |
| Jul 14, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - | 122 |
| Jul 11, 2025 | 17.33 | 17.33 | 17.29 | 17.29 | 17.29 | 0.23% | 747 |
| Jul 10, 2025 | 16.36 | 17.34 | 16.36 | 17.25 | 17.25 | -0.17% | 900 |
| Jul 9, 2025 | 17.39 | 17.39 | 17.28 | 17.28 | 17.28 | -1.20% | 2,970 |
| Jul 8, 2025 | 17.52 | 17.52 | 17.49 | 17.49 | 17.49 | 2.34% | 6,795 |
| Jul 7, 2025 | 16.01 | 17.31 | 16.01 | 17.09 | 17.09 | 0.23% | 1,235 |
| Jul 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 53 |
| Jul 2, 2025 | 17.05 | 17.05 | 15.54 | 17.05 | 17.05 | -1.73% | 500 |
| Jul 1, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Jun 30, 2025 | 17.22 | 17.49 | 17.22 | 17.35 | 17.35 | -0.86% | 746 |
| Jun 27, 2025 | 17.49 | 17.50 | 17.49 | 17.50 | 17.50 | 0.46% | 849 |
| Jun 26, 2025 | 17.27 | 17.43 | 17.26 | 17.42 | 17.42 | -0.06% | 19,624 |
| Jun 25, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.25% | 782 |
| Jun 24, 2025 | 17.49 | 17.65 | 17.49 | 17.65 | 17.65 | 1.44% | 542 |
| Jun 23, 2025 | 17.49 | 17.49 | 16.64 | 17.40 | 17.40 | -0.29% | 3,421 |
| Jun 20, 2025 | 17.49 | 17.49 | 17.45 | 17.45 | 17.45 | 0.35% | 822 |
| Jun 18, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.57% | 1,011 |
| Jun 17, 2025 | 17.35 | 17.49 | 16.99 | 17.49 | 17.49 | 1.10% | 4,650 |
| Jun 16, 2025 | 17.49 | 17.65 | 17.30 | 17.30 | 17.30 | -1.09% | 748 |
| Jun 13, 2025 | 17.17 | 17.49 | 17.15 | 17.49 | 17.49 | 1.14% | 3,452 |
| Jun 12, 2025 | 17.38 | 17.38 | 17.29 | 17.29 | 17.29 | -1.13% | 1,391 |
| Jun 11, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.88% | 341,970 |
| Jun 10, 2025 | 17.49 | 17.49 | 17.34 | 17.34 | 17.34 | 0.51% | 437 |
| Jun 9, 2025 | 17.49 | 17.49 | 17.25 | 17.25 | 17.25 | -0.29% | 20,926 |
| Jun 6, 2025 | 17.30 | 17.44 | 17.30 | 17.30 | 17.30 | 22.26% | 510 |
| Jun 5, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | - |