Canada Markets open in 41 mins

Stagecoach Group plc (SAGKF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.05000.0000 (0.00%)
At close: 2:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20211.00001.00001.00001.00001.0000-
Sep. 02, 20211.00001.00001.00001.00001.000010,000
Sep. 01, 20210.94000.98000.94000.98000.980040,000
Aug. 31, 20210.98000.98000.98000.98000.9800-
Aug. 30, 20210.98000.98000.98000.98000.9800-
Aug. 27, 20210.98000.98000.98000.98000.9800400,000
Aug. 26, 20210.96000.96000.96000.96000.9600100,000
Aug. 25, 20210.96000.96000.96000.96000.9600-
Aug. 24, 20210.96000.96000.96000.96000.9600-
Aug. 23, 20210.96000.96000.96000.96000.960050,000
Aug. 20, 20211.03001.03001.03001.03001.0300-
Aug. 19, 20211.03001.03001.03001.03001.0300-
Aug. 18, 20211.03001.03001.03001.03001.030040,000
Aug. 17, 20211.08001.08001.08001.08001.0800-
Aug. 16, 20211.08001.08001.08001.08001.0800-
Aug. 13, 20211.07001.08001.07001.08001.0800110,000
Aug. 12, 20211.00001.00001.00001.00001.0000-
Aug. 11, 20210.99001.00000.99001.00001.0000430,000
Aug. 10, 20211.02001.02001.02001.02001.0200-
Aug. 09, 20211.02001.02001.02001.02001.0200-
Aug. 06, 20211.02001.02001.02001.02001.0200-
Aug. 05, 20211.02001.02001.02001.02001.0200-
Aug. 04, 20211.02001.02001.02001.02001.0200-
Aug. 03, 20211.02001.02001.02001.02001.0200-
Aug. 02, 2021------
Jul. 30, 20211.02001.02001.02001.02001.0200-
Jul. 29, 20211.02001.02001.02001.02001.0200100
Jul. 28, 20211.09001.09001.09001.09001.0900100
Jul. 27, 20210.99000.99000.99000.99000.9900-
Jul. 26, 20210.99000.99000.99000.99000.9900-
Jul. 23, 20210.99000.99000.99000.99000.99002,300
Jul. 22, 20210.94000.94000.94000.94000.9400-
Jul. 21, 20210.94000.94000.94000.94000.9400-
Jul. 20, 20210.93000.94000.93000.94000.94004,400
Jul. 19, 20210.89000.89000.89000.89000.89001,200
Jul. 16, 20210.92000.95000.92000.95000.95003,100
Jul. 15, 20211.00001.00001.00001.00001.0000600
Jul. 14, 20211.05001.05001.05001.05001.0500-
Jul. 13, 20211.05001.05001.05001.05001.0500100
Jul. 12, 20211.17001.17001.17001.17001.1700-
Jul. 09, 20211.17001.17001.17001.17001.1700100
Jul. 08, 20211.14001.14001.08001.08001.0800600
Jul. 07, 20211.14001.14001.14001.14001.14001,000
Jul. 06, 20211.14001.14001.14001.14001.1400-
Jul. 02, 20211.14001.14001.14001.14001.1400600
Jul. 01, 20211.16001.16001.16001.16001.1600-
Jun. 30, 20211.16001.16001.16001.16001.1600-
Jun. 29, 20211.16001.16001.16001.16001.1600-
Jun. 28, 20211.16001.16001.16001.16001.1600100
Jun. 25, 20211.20001.20001.20001.20001.2000-
Jun. 24, 20211.20001.20001.20001.20001.2000300
Jun. 23, 20211.19001.19001.19001.19001.1900500
Jun. 22, 20211.21001.21001.21001.21001.2100-
Jun. 21, 20211.21001.21001.21001.21001.2100-
Jun. 18, 20211.21001.21001.21001.21001.2100-
Jun. 17, 20211.21001.21001.21001.21001.2100-
Jun. 16, 20211.20001.21001.20001.21001.21001,200
Jun. 15, 20211.18001.18001.18001.18001.1800800
Jun. 14, 20211.30001.30001.30001.30001.3000-
Jun. 11, 20211.30001.30001.30001.30001.3000800
Jun. 10, 20211.30001.30001.30001.30001.3000500
Jun. 09, 20211.19001.19001.19001.19001.1900200
Jun. 08, 20211.26001.26001.26001.26001.2600-
Jun. 07, 20211.26001.26001.26001.26001.26001,000
Jun. 04, 20211.20001.28001.20001.24001.24001,300
Jun. 03, 20211.20001.20001.20001.20001.2000200
Jun. 02, 20211.18001.28001.18001.28001.28003,000
Jun. 01, 20211.25001.25001.20001.20001.2000700
May 28, 20211.25001.25001.18001.18001.180024,600
May 27, 20211.30001.30001.30001.30001.3000700
May 26, 20211.26001.26001.26001.26001.2600-
May 25, 20211.26001.26001.26001.26001.26001,000
May 24, 20211.26001.26001.26001.26001.2600100
May 21, 20211.31001.31001.31001.31001.3100-
May 20, 20211.31001.31001.31001.31001.3100-
May 19, 20211.31001.31001.31001.31001.3100-
May 18, 20211.28001.31001.28001.31001.3100600
May 17, 20211.20001.20001.20001.20001.20003,400
May 14, 20211.17001.20001.17001.20001.2000700
May 13, 20211.20001.20001.20001.20001.2000100
May 12, 20211.20001.20001.20001.20001.2000-
May 11, 20211.25001.25001.20001.20001.2000900
May 10, 20211.25001.25001.25001.25001.2500400
May 07, 20211.19001.19001.19001.19001.1900400
May 06, 20211.19001.19001.19001.19001.1900100
May 05, 20211.18001.18001.18001.18001.1800-
May 04, 20211.18001.18001.18001.18001.1800-
May 03, 20211.18001.18001.18001.18001.1800-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...