The Sage Group plc (SGPYY)
OTCMKTS
· Delayed Price · Currency is USD
68.34
+1.06 (1.58%)
May 13, 2025, 3:58 PM EDT
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 68.13 | 68.13 | 67.81 | 67.81 | - | 0.61% | 518 |
| May 12, 2025 | 66.96 | 67.40 | 66.96 | 67.40 | 67.40 | 0.21% | 7,927 |
| May 9, 2025 | 67.04 | 67.43 | 67.00 | 67.26 | 67.26 | 0.33% | 8,071 |
| May 8, 2025 | 67.53 | 67.53 | 66.88 | 67.04 | 67.04 | -0.39% | 14,251 |
| May 7, 2025 | 67.12 | 67.48 | 67.12 | 67.30 | 67.30 | 0.79% | 9,679 |
| May 6, 2025 | 66.77 | 67.13 | 66.71 | 66.77 | 66.77 | -1.56% | 10,437 |
| May 5, 2025 | 67.03 | 68.13 | 67.03 | 67.83 | 67.83 | -0.04% | 13,130 |
| May 2, 2025 | 67.07 | 67.86 | 67.06 | 67.86 | 67.86 | 2.94% | 22,422 |
| May 1, 2025 | 66.02 | 66.19 | 64.98 | 65.92 | 65.92 | -0.36% | 17,782 |
| Apr 30, 2025 | 65.26 | 66.32 | 65.24 | 66.16 | 66.16 | 1.36% | 7,962 |
| Apr 29, 2025 | 64.96 | 65.50 | 64.96 | 65.27 | 65.27 | 0.56% | 20,457 |
| Apr 28, 2025 | 64.88 | 65.00 | 64.46 | 64.90 | 64.90 | 1.41% | 8,040 |
| Apr 25, 2025 | 64.01 | 64.10 | 63.68 | 64.00 | 64.00 | 0.53% | 18,587 |
| Apr 24, 2025 | 63.50 | 63.75 | 63.31 | 63.67 | 63.67 | 1.06% | 7,670 |
| Apr 23, 2025 | 63.58 | 63.74 | 62.72 | 63.00 | 63.00 | 1.29% | 17,115 |
| Apr 22, 2025 | 62.58 | 62.60 | 62.09 | 62.20 | 62.20 | -0.02% | 21,013 |
| Apr 21, 2025 | 62.45 | 63.37 | 61.38 | 62.21 | 62.21 | 0.24% | 25,230 |
| Apr 17, 2025 | 61.83 | 62.61 | 61.83 | 62.06 | 62.06 | 0.89% | 9,909 |
| Apr 16, 2025 | 62.19 | 62.46 | 61.47 | 61.51 | 61.51 | -1.27% | 15,913 |
| Apr 15, 2025 | 62.55 | 63.11 | 62.01 | 62.30 | 62.30 | 2.07% | 13,752 |
| Apr 14, 2025 | 61.02 | 61.43 | 60.84 | 61.04 | 61.04 | 0.53% | 18,319 |
| Apr 11, 2025 | 59.17 | 60.72 | 59.17 | 60.72 | 60.72 | 3.27% | 42,577 |
| Apr 10, 2025 | 59.13 | 59.62 | 58.14 | 58.80 | 58.80 | -1.87% | 32,331 |
| Apr 9, 2025 | 57.32 | 60.70 | 55.90 | 59.92 | 59.92 | 5.40% | 45,563 |
| Apr 8, 2025 | 57.93 | 58.37 | 56.06 | 56.85 | 56.85 | 0.37% | 126,050 |
| Apr 7, 2025 | 56.90 | 59.59 | 55.57 | 56.64 | 56.64 | -7.24% | 256,744 |
| Apr 4, 2025 | 61.66 | 61.66 | 60.82 | 61.06 | 61.06 | -3.32% | 19,710 |
| Apr 3, 2025 | 63.81 | 63.84 | 63.16 | 63.16 | 63.16 | -0.82% | 27,952 |
| Apr 2, 2025 | 62.71 | 63.86 | 62.71 | 63.68 | 63.68 | 1.27% | 13,771 |
| Apr 1, 2025 | 62.86 | 63.40 | 62.63 | 62.88 | 62.88 | 0.54% | 15,522 |
| Mar 31, 2025 | 62.23 | 62.70 | 62.14 | 62.54 | 62.54 | 0.18% | 26,192 |
| Mar 28, 2025 | 63.54 | 63.67 | 62.37 | 62.43 | 62.43 | -0.45% | 146,067 |
| Mar 27, 2025 | 62.87 | 63.28 | 62.71 | 62.71 | 62.71 | 0.14% | 22,348 |
| Mar 26, 2025 | 62.73 | 63.34 | 62.50 | 62.62 | 62.62 | -0.70% | 76,833 |
| Mar 25, 2025 | 61.99 | 63.29 | 61.99 | 63.06 | 63.06 | 1.82% | 145,711 |
| Mar 24, 2025 | 62.09 | 62.45 | 61.47 | 61.93 | 61.93 | 0.57% | 11,960 |
| Mar 21, 2025 | 61.40 | 61.74 | 61.11 | 61.58 | 61.58 | 0.39% | 19,489 |
| Mar 20, 2025 | 60.84 | 61.71 | 60.84 | 61.34 | 61.34 | 0.77% | 37,662 |
| Mar 19, 2025 | 60.69 | 61.05 | 60.52 | 60.87 | 60.87 | 0.46% | 26,930 |
| Mar 18, 2025 | 61.18 | 61.23 | 60.56 | 60.59 | 60.59 | -2.34% | 29,173 |
| Mar 17, 2025 | 62.02 | 62.46 | 61.72 | 62.04 | 62.04 | 0.19% | 21,352 |
| Mar 14, 2025 | 62.17 | 62.30 | 61.73 | 61.92 | 61.92 | -0.35% | 22,525 |
| Mar 13, 2025 | 61.92 | 62.34 | 61.63 | 62.14 | 62.14 | -0.32% | 21,362 |
| Mar 12, 2025 | 63.12 | 63.12 | 62.02 | 62.34 | 62.34 | 0.16% | 27,994 |
| Mar 11, 2025 | 61.94 | 62.31 | 61.31 | 62.24 | 62.24 | -0.94% | 37,962 |
| Mar 10, 2025 | 62.92 | 63.16 | 62.32 | 62.83 | 62.83 | -1.66% | 33,773 |
| Mar 7, 2025 | 63.53 | 64.21 | 62.82 | 63.89 | 63.89 | 2.15% | 17,173 |
| Mar 6, 2025 | 63.89 | 63.91 | 62.42 | 62.55 | 62.55 | -3.97% | 11,871 |
| Mar 5, 2025 | 64.88 | 65.50 | 64.81 | 65.13 | 65.13 | 0.87% | 138,069 |
| Mar 4, 2025 | 64.88 | 65.46 | 64.11 | 64.57 | 64.57 | -0.59% | 27,932 |