The Sage Group plc (SGPYY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

59.70

+0.44

(+0.74%)

At close: 03:46PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	59.49	59.70	59.29	59.70	59.70	9,600
Apr 25, 2024	58.30	59.68	58.30	59.26	59.26	17,300
Apr 24, 2024	59.90	60.00	58.67	58.70	58.70	7,700
Apr 23, 2024	58.11	59.14	58.09	59.14	59.14	15,000
Apr 22, 2024	57.49	57.68	56.69	57.66	57.66	10,700
Apr 19, 2024	57.66	57.95	56.84	57.14	57.14	8,300
Apr 18, 2024	57.70	58.19	57.10	57.82	57.82	12,700
Apr 17, 2024	58.41	58.71	57.39	58.34	58.34	8,700
Apr 16, 2024	58.19	59.48	58.17	58.88	58.88	13,400
Apr 15, 2024	60.64	60.64	59.03	59.38	59.38	9,700
Apr 12, 2024	59.52	59.91	59.10	59.91	59.91	5,800
Apr 11, 2024	60.92	61.60	60.86	61.45	61.45	12,200
Apr 10, 2024	61.55	61.78	61.36	61.57	61.57	12,100
Apr 09, 2024	62.74	62.74	61.60	62.37	62.37	11,200
Apr 08, 2024	62.59	62.84	62.16	62.44	62.44	8,300
Apr 05, 2024	63.68	64.22	63.48	64.05	64.05	10,100
Apr 04, 2024	64.08	64.37	63.27	64.37	64.37	16,300
Apr 03, 2024	63.83	64.25	63.66	64.25	64.25	6,700
Apr 02, 2024	64.15	64.15	63.50	63.61	63.61	10,500
Apr 01, 2024	64.85	66.14	63.64	64.62	64.62	6,300
Mar 28, 2024	64.96	65.24	64.62	64.95	64.95	9,300
Mar 27, 2024	64.62	65.06	64.44	64.95	64.95	12,900
Mar 26, 2024	65.06	65.69	65.06	65.27	65.27	9,300
Mar 25, 2024	64.97	65.08	64.40	64.85	64.85	7,400
Mar 22, 2024	64.60	64.60	64.26	64.27	64.27	7,400
Mar 21, 2024	63.87	64.88	63.87	64.87	64.87	6,300
Mar 20, 2024	63.31	63.69	63.15	63.59	63.59	8,900
Mar 19, 2024	62.83	63.21	62.79	63.21	63.21	7,400
Mar 18, 2024	63.08	63.12	62.85	63.05	63.05	4,000
Mar 15, 2024	63.26	63.26	62.37	62.90	62.90	10,100
Mar 14, 2024	63.72	64.06	63.42	63.69	63.69	12,800
Mar 13, 2024	64.74	64.74	63.77	63.82	63.82	12,700
Mar 12, 2024	63.48	65.05	63.48	65.05	65.05	8,100
Mar 11, 2024	63.70	64.25	63.22	64.01	64.01	12,400
Mar 08, 2024	64.92	65.38	64.55	64.99	64.99	8,700
Mar 07, 2024	64.73	65.16	64.51	64.95	64.95	7,900
Mar 06, 2024	64.18	64.70	64.18	64.28	64.28	10,600
Mar 05, 2024	64.08	64.08	63.40	63.40	63.40	11,700
Mar 04, 2024	64.27	64.80	64.23	64.38	64.38	57,000
Mar 01, 2024	63.72	64.15	63.72	64.15	64.15	19,800
Feb 29, 2024	64.35	64.35	63.63	63.70	63.70	17,900
Feb 28, 2024	62.36	62.64	62.26	62.64	62.64	6,600
Feb 27, 2024	62.02	62.62	61.91	62.23	62.23	9,600
Feb 26, 2024	62.23	62.46	62.13	62.13	62.13	5,300
Feb 23, 2024	62.35	62.67	62.30	62.60	62.60	8,900
Feb 22, 2024	61.61	62.68	61.51	62.40	62.40	7,700
Feb 21, 2024	60.23	60.30	59.65	60.25	60.25	13,800
Feb 20, 2024	60.11	60.39	59.72	60.39	60.39	15,700
Feb 16, 2024	60.10	60.88	59.41	60.87	60.87	6,000
Feb 15, 2024	59.25	60.17	59.21	59.73	59.73	11,900
Feb 14, 2024	59.54	60.28	58.88	58.88	58.88	7,900
Feb 13, 2024	58.34	59.55	58.03	59.06	59.06	10,800
Feb 12, 2024	60.27	61.01	59.48	59.99	59.99	7,900
Feb 09, 2024	60.86	61.91	60.25	61.00	61.00	7,900
Feb 08, 2024	59.81	60.77	59.67	59.91	59.91	11,200
Feb 07, 2024	59.75	60.14	59.26	60.14	60.14	9,200
Feb 06, 2024	59.09	60.02	58.34	58.41	58.41	12,700
Feb 05, 2024	59.59	59.59	58.20	59.56	59.56	22,900
Feb 02, 2024	60.18	60.76	59.17	59.90	59.90	22,500
Feb 01, 2024	60.56	61.28	60.56	60.83	60.83	17,500
Jan 31, 2024	61.24	61.26	60.36	61.25	61.25	28,400
Jan 30, 2024	61.16	61.57	60.60	61.52	61.52	19,200
Jan 29, 2024	60.46	60.99	60.38	60.99	60.99	286,900
Jan 26, 2024	60.87	61.54	59.93	60.83	60.83	24,400
Jan 25, 2024	60.33	60.86	60.05	60.86	60.86	16,500
Jan 24, 2024	59.79	60.32	59.27	59.27	59.27	208,800
Jan 23, 2024	59.46	59.61	59.20	59.56	59.56	603,400
Jan 22, 2024	59.54	60.49	58.77	59.65	59.65	223,900
Jan 19, 2024	59.42	60.23	59.15	59.85	59.85	14,300
Jan 18, 2024	58.52	60.44	58.52	59.74	59.74	22,500
Jan 17, 2024	58.70	59.66	58.42	58.96	58.96	25,000
Jan 16, 2024	59.10	60.21	59.00	60.21	60.21	9,100
Jan 12, 2024	60.67	61.36	60.32	60.75	60.75	11,400
Jan 11, 2024	59.60	60.03	59.13	59.87	59.87	18,000
Jan 11, 2024	0.648 Dividend
Jan 10, 2024	59.00	60.06	59.00	59.22	58.57	16,300
Jan 09, 2024	58.80	59.92	58.65	59.91	59.25	21,400
Jan 08, 2024	58.87	59.64	58.87	59.59	58.94	30,900
Jan 05, 2024	57.98	58.76	57.98	58.76	58.12	30,800
Jan 04, 2024	58.47	59.10	58.37	58.64	58.00	134,400
Jan 03, 2024	58.36	58.71	58.20	58.65	58.01	11,300
Jan 02, 2024	58.75	59.24	58.66	58.98	58.33	8,300
Dec 29, 2023	58.71	59.99	58.71	59.98	59.32	4,500
Dec 28, 2023	60.45	60.50	59.95	60.32	59.66	12,500
Dec 27, 2023	60.49	60.79	60.41	60.68	60.02	7,100
Dec 26, 2023	59.69	61.77	59.69	60.69	60.03	5,800
Dec 22, 2023	61.90	62.65	59.75	60.18	59.52	12,300
Dec 21, 2023	60.04	60.19	59.29	60.19	59.53	12,400
Dec 20, 2023	59.64	59.73	59.05	59.33	58.68	17,300
Dec 19, 2023	59.86	60.28	59.38	59.81	59.16	16,400
Dec 18, 2023	59.40	59.67	58.96	59.54	58.89	12,100
Dec 15, 2023	59.73	59.73	58.56	59.15	58.50	11,300
Dec 14, 2023	60.24	60.24	59.48	59.52	58.87	19,700
Dec 13, 2023	59.76	60.31	59.44	59.60	58.95	14,400
Dec 12, 2023	60.02	60.33	59.62	60.00	59.34	5,500
Dec 11, 2023	59.73	60.04	59.25	59.94	59.28	7,600
Dec 08, 2023	58.94	59.32	58.83	58.97	58.32	5,900
Dec 07, 2023	57.69	58.45	57.69	58.43	57.79	11,300
Dec 06, 2023	57.91	58.02	57.25	57.69	57.06	8,400
Dec 05, 2023	57.22	57.82	57.12	57.12	56.49	6,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,251.80-1,746.98(-1.99%)

The Sage Group plc (SGPYY)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,251.80
-1,746.98(-1.99%)