SAGE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 18.74 | -0.30 | -1.58% | 19.06 | 19.34 | 18.51 | 1,004,673 |
Mar 27 2024 | 19.04 | 0.42 | 2.26% | 18.80 | 19.19 | 18.71 | 551,386 |
Mar 26 2024 | 18.62 | -0.07 | -0.37% | 19.25 | 19.25 | 18.42 | 830,173 |
Mar 25 2024 | 18.69 | -0.53 | -2.76% | 19.16 | 19.515 | 18.60 | 530,933 |
Mar 22 2024 | 19.22 | -0.75 | -3.76% | 20.23 | 20.32 | 19.18 | 447,305 |
Mar 21 2024 | 19.97 | 0.29 | 1.47% | 19.68 | 20.28 | 19.255 | 791,397 |
Mar 20 2024 | 19.68 | 0.40 | 2.07% | 19.09 | 19.735 | 18.86 | 681,438 |
Mar 19 2024 | 19.28 | -0.09 | -0.46% | 19.33 | 19.68 | 19.04 | 860,491 |
Mar 18 2024 | 19.37 | -0.60 | -3.00% | 20.09 | 20.09 | 18.96 | 1,389,397 |
Mar 15 2024 | 19.97 | 0.16 | 0.81% | 20.01 | 20.73 | 19.83 | 1,619,614 |
Mar 14 2024 | 19.81 | -0.80 | -3.88% | 20.39 | 20.54 | 19.69 | 774,695 |
Mar 13 2024 | 20.61 | 0.26 | 1.28% | 20.07 | 20.90 | 20.07 | 1,036,384 |
Mar 12 2024 | 20.35 | -0.83 | -3.92% | 21.05 | 21.22 | 20.25 | 672,690 |
Mar 11 2024 | 21.18 | -0.91 | -4.12% | 21.79 | 22.18 | 21.065 | 706,774 |
Mar 08 2024 | 22.09 | 0.72 | 3.37% | 21.76 | 22.34 | 21.595 | 596,581 |
Mar 07 2024 | 21.37 | 0.24 | 1.14% | 21.25 | 21.79 | 20.93 | 626,715 |
Mar 06 2024 | 21.13 | -0.10 | -0.47% | 21.50 | 21.65 | 21.03 | 880,982 |
Mar 05 2024 | 21.23 | -0.54 | -2.48% | 21.96 | 21.97 | 21.14 | 813,856 |
Mar 04 2024 | 21.77 | -0.09 | -0.41% | 22.00 | 22.15 | 21.48 | 750,814 |
Mar 01 2024 | 21.86 | 0.38 | 1.77% | 21.62 | 22.17 | 21.42 | 803,586 |
Feb 29 2024 | 21.48 | -1.07 | -4.75% | 22.97 | 23.00 | 21.41 | 1,004,778 |
Feb 28 2024 | 22.55 | -0.16 | -0.70% | 22.60 | 22.76 | 21.92 | 1,010,714 |
Feb 27 2024 | 22.71 | 0.08 | 0.35% | 22.85 | 23.22 | 22.63 | 756,119 |
Feb 26 2024 | 22.63 | 0.62 | 2.82% | 21.95 | 22.66 | 21.95 | 786,040 |
Feb 23 2024 | 22.01 | -0.24 | -1.08% | 22.26 | 22.38 | 21.45 | 1,117,688 |
Feb 22 2024 | 22.25 | 0.05 | 0.23% | 21.88 | 22.59 | 21.32 | 991,996 |
Feb 21 2024 | 22.20 | 0.03 | 0.14% | 22.02 | 22.48 | 21.74 | 792,752 |
Feb 20 2024 | 22.17 | -1.10 | -4.73% | 23.15 | 23.19 | 22.06 | 1,577,804 |
Feb 16 2024 | 23.27 | -2.14 | -8.42% | 25.30 | 25.30 | 23.21 | 1,571,133 |
Feb 15 2024 | 25.41 | -0.34 | -1.32% | 26.50 | 26.50 | 25.26 | 1,582,670 |
Feb 14 2024 | 25.75 | 2.73 | 11.86% | 25.25 | 27.39 | 23.63 | 2,978,912 |
Feb 13 2024 | 23.02 | -0.81 | -3.40% | 22.53 | 23.76 | 22.53 | 1,487,867 |
Feb 12 2024 | 23.83 | 0.14 | 0.59% | 23.50 | 24.14 | 23.28 | 1,237,470 |
Feb 09 2024 | 23.69 | -0.09 | -0.38% | 23.85 | 24.23 | 23.24 | 873,654 |
Feb 08 2024 | 23.78 | -0.13 | -0.54% | 23.94 | 24.14 | 23.52 | 741,335 |
Feb 07 2024 | 23.91 | -0.81 | -3.28% | 24.79 | 24.885 | 23.72 | 630,814 |
Feb 06 2024 | 24.72 | 0.45 | 1.85% | 24.19 | 24.91 | 23.86 | 907,786 |
Feb 05 2024 | 24.27 | -0.50 | -2.02% | 24.46 | 24.56 | 23.83 | 580,881 |
Feb 02 2024 | 24.77 | -1.23 | -4.73% | 25.59 | 25.61 | 24.39 | 581,383 |
Feb 01 2024 | 26.00 | 0.36 | 1.40% | 25.75 | 26.18 | 25.4562 | 1,118,965 |
Jan 31 2024 | 25.64 | -0.26 | -1.00% | 25.87 | 26.60 | 25.51 | 932,237 |
Jan 30 2024 | 25.90 | -0.64 | -2.41% | 26.27 | 26.36 | 25.42 | 863,323 |
Jan 29 2024 | 26.54 | 0.18 | 0.68% | 26.17 | 26.78 | 25.70 | 650,190 |
Jan 26 2024 | 26.36 | 0.09 | 0.34% | 26.44 | 27.06 | 25.98 | 472,024 |
Jan 25 2024 | 26.27 | -0.24 | -0.91% | 26.84 | 27.675 | 25.96 | 638,500 |
Jan 24 2024 | 26.51 | -0.20 | -0.75% | 27.05 | 27.1042 | 26.44 | 831,623 |
Jan 23 2024 | 26.71 | 0.44 | 1.67% | 26.67 | 27.13 | 26.17 | 678,927 |
Jan 22 2024 | 26.27 | 0.26 | 1.00% | 26.19 | 26.53 | 25.965 | 828,710 |
Jan 19 2024 | 26.01 | -0.01 | -0.04% | 26.24 | 26.545 | 25.93 | 815,068 |
Jan 18 2024 | 26.02 | -0.93 | -3.45% | 26.96 | 27.1337 | 25.9975 | 779,632 |
Jan 17 2024 | 26.95 | 0.55 | 2.08% | 26.00 | 27.07 | 25.925 | 991,026 |
Jan 16 2024 | 26.40 | -0.15 | -0.56% | 26.26 | 26.51 | 25.54 | 734,091 |
Jan 12 2024 | 26.55 | -0.34 | -1.26% | 27.41 | 28.26 | 26.18 | 1,142,788 |
Jan 11 2024 | 26.89 | 1.49 | 5.87% | 25.01 | 27.15 | 24.82 | 1,733,019 |
Jan 10 2024 | 25.40 | -0.97 | -3.68% | 26.33 | 26.68 | 24.9601 | 1,343,147 |
Jan 09 2024 | 26.37 | 1.27 | 5.06% | 25.04 | 26.94 | 24.95 | 2,494,609 |
Jan 08 2024 | 25.10 | 3.63 | 16.91% | 21.23 | 25.12 | 21.05 | 1,390,668 |
Jan 05 2024 | 21.47 | 0.34 | 1.61% | 21.00 | 21.48 | 20.61 | 605,719 |
Jan 04 2024 | 21.13 | -0.54 | -2.49% | 21.67 | 21.765 | 20.94 | 723,152 |
Jan 03 2024 | 21.67 | -0.81 | -3.60% | 22.32 | 22.39 | 21.64 | 683,705 |
Jan 02 2024 | 22.48 | 0.81 | 3.74% | 21.35 | 22.85 | 21.14 | 706,019 |