Canada markets closed

The Sage Group plc (SGGEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.20-0.25 (-1.86%)
At close: 03:45PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202413.2013.2013.2013.2013.203,700
May 01, 202413.4513.4513.4513.4513.45-
Apr 30, 202413.4513.4513.4513.4513.45600
Apr 29, 202414.9314.9313.5913.5913.592,900
Apr 26, 202414.9714.9714.9714.9714.974,200
Apr 25, 202414.9714.9714.9714.9714.97-
Apr 24, 202414.9714.9714.9714.9714.97-
Apr 23, 202414.6214.9714.6214.9714.97200
Apr 22, 202414.5914.5914.5914.5914.59-
Apr 19, 202414.5914.5914.5914.5914.591,900
Apr 18, 202414.5914.5914.5914.5914.59-
Apr 17, 202414.5914.5914.5914.5914.59-
Apr 16, 202414.5914.5914.5914.5914.59-
Apr 15, 202414.5914.5914.5914.5914.59-
Apr 12, 202414.5914.5914.5914.5914.59300
Apr 11, 202415.6915.6915.6915.6915.69-
Apr 10, 202415.6915.6915.6915.6915.69-
Apr 09, 202415.6915.6915.6915.6915.69-
Apr 08, 202415.6915.6915.6915.6915.692,100
Apr 05, 202415.2915.2915.2915.2915.29-
Apr 04, 202415.8015.8015.2515.2915.299,300
Apr 03, 202414.9014.9014.9014.9014.90-
Apr 02, 202414.9014.9014.9014.9014.90-
Apr 01, 202414.9014.9014.9014.9014.90100
Mar 28, 202415.1615.1615.1615.1615.1625,800
Mar 27, 202415.7015.7015.7015.7015.70-
Mar 26, 202415.7015.7015.7015.7015.70-
Mar 25, 202415.7015.7015.7015.7015.70200
Mar 22, 202415.1315.1315.1315.1315.132,700
Mar 21, 202414.9014.9014.9014.9014.90-
Mar 20, 202414.9014.9014.9014.9014.90100
Mar 19, 202415.2415.2415.2415.2415.241,100
Mar 18, 202414.8014.8014.8014.8014.80100
Mar 15, 202415.9515.9515.9515.9515.95-
Mar 14, 202415.9515.9515.9515.9515.95-
Mar 13, 202415.9515.9515.9515.9515.95-
Mar 12, 202415.9515.9515.9515.9515.952,100
Mar 11, 202416.5016.5016.5016.5016.50300
Mar 08, 202416.0016.0016.0016.0016.00-
Mar 07, 202415.7816.0015.7816.0016.001,200
Mar 06, 202415.5815.5815.5815.5815.58-
Mar 05, 202415.5815.5815.5815.5815.58-
Mar 04, 202415.5815.5815.5815.5815.58200
Mar 01, 202415.4315.4315.3915.3915.391,000
Feb 29, 202415.7515.7515.7515.7515.75400
Feb 28, 202415.3415.5115.3415.5115.51800
Feb 27, 202414.7714.7714.7714.7714.77-
Feb 26, 202414.7714.7714.7714.7714.77-
Feb 23, 202414.7714.7714.7714.7714.77-
Feb 22, 202414.7714.7714.7714.7714.7710,800
Feb 21, 202414.7914.7914.7914.7914.79-
Feb 20, 202415.0615.2214.6214.7914.791,400
Feb 16, 202414.4914.4914.4914.4914.49-
Feb 15, 202414.4914.4914.4914.4914.49300
Feb 14, 202414.2614.2614.2614.2614.26400
Feb 13, 202414.1414.1414.1414.1414.14200
Feb 12, 202414.8614.8614.8614.8614.86-
Feb 09, 202414.8614.8614.8614.8614.8620,100
Feb 08, 202414.7814.7814.7814.7814.78600
Feb 07, 202414.3614.3614.3614.3614.36-
Feb 06, 202414.3614.3614.3614.3614.36-
Feb 05, 202414.3614.3614.3614.3614.36-
Feb 02, 202414.5914.7814.3614.3614.365,100
Feb 01, 202414.7714.7714.7714.7714.77700
Jan 31, 202414.8014.8014.8014.8014.80300
Jan 30, 202414.8014.8014.8014.8014.80-
Jan 29, 202414.7514.8914.7514.8014.808,000
Jan 26, 202414.6114.6114.6114.6114.6122,800
Jan 25, 202414.4614.4614.4614.4614.4621,700
Jan 24, 202414.8114.8914.8114.8914.8920,400
Jan 23, 202414.1914.1914.1914.1914.19700
Jan 22, 202414.2614.6814.2614.6814.681,400
Jan 19, 202414.4414.4414.4414.4414.44-
Jan 18, 202414.4414.4414.4414.4414.44-
Jan 17, 202414.4414.4414.4414.4414.44300
Jan 16, 202414.9314.9314.9314.9314.93-
Jan 12, 202414.9314.9314.9314.9314.93700
Jan 11, 202414.2714.5214.2714.5214.52600
Jan 11, 20240.162 Dividend
Jan 10, 202414.7014.7014.7014.7014.54-
Jan 09, 202414.7014.7014.7014.7014.54-
Jan 08, 202414.6414.7014.3114.7014.5415,200
Jan 05, 202414.4914.4914.4914.4914.33100
Jan 04, 202414.4414.4414.4414.4414.28-
Jan 03, 202414.4414.4414.4414.4414.28300
Jan 02, 202414.7014.7014.5614.5614.4011,500
Dec 29, 202314.7914.7914.7914.7914.63600
Dec 28, 202314.9814.9814.9814.9814.81-
Dec 27, 202314.9814.9814.9814.9814.81400
Dec 26, 202314.4014.4014.4014.4014.24-
Dec 22, 202314.4014.4014.4014.4014.24-
Dec 21, 202314.9514.9514.4014.4014.243,300
Dec 20, 202314.2014.2014.2014.2014.04-
Dec 19, 202314.4614.4614.2014.2014.04300
Dec 18, 202314.5214.5214.5214.5214.36300
Dec 15, 202314.8214.8214.8214.8214.66-
Dec 14, 202314.7515.0014.5714.8214.66900
Dec 13, 202314.8814.8814.8814.8814.72-
Dec 12, 202314.8814.8814.8814.8814.72100
Dec 11, 202314.1114.1114.1114.1113.95-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...