Sage Group plc (SGK1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -1.27836369447 | 15.645 | 15.925 | 15.405 | 823 | 15.7443709 | DE |
| 4 | -0.435 | -2.73929471033 | 15.88 | 16.26 | 15.405 | 533 | 15.78073253 | DE |
| 12 | 3.04 | 24.5062474809 | 12.405 | 16.26 | 11.64 | 643 | 15.46610868 | DE |
| 26 | 2.99 | 24.0064231232 | 12.455 | 16.26 | 11.64 | 1031 | 13.14079969 | DE |
| 52 | 2.085 | 15.6062874251 | 13.36 | 16.26 | 11.64 | 714 | 13.22659565 | DE |
| 156 | 3.765 | 32.2345890411 | 11.68 | 16.26 | 10.94 | 857 | 13.05098392 | DE |
| 260 | 3.765 | 32.2345890411 | 11.68 | 16.26 | 10.94 | 857 | 13.05098392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 15.405 | -0.36 | -2.25 | 15.405 | 15.405 | 15.405 | 215 |
| 1736458020 | 15.76 | 0.03 | 0.16 | 15.675 | 15.76 | 15.43 | 2031 |
| 1736371620 | 15.735 | 0 | 0.03 | 15.735 | 15.735 | 15.735 | 1 |
| 1736285220 | 15.73 | 0.04 | 0.29 | 15.925 | 15.925 | 15.68 | 2059 |
| 1736198820 | 15.685 | 0.04 | 0.26 | 15.705 | 15.705 | 15.685 | 11 |
| 1735939620 | 15.645 | 0.18 | 1.20 | 15.645 | 15.645 | 15.645 | 15 |
| 1735853220 | 15.46 | -0.09 | -0.55 | 15.46 | 15.46 | 15.46 | 50 |
| 1735594020 | 15.545 | -0.11 | -0.67 | 15.48 | 15.545 | 15.48 | 213 |
| 1735334820 | 15.65 | -0.13 | -0.79 | 15.645 | 15.765 | 15.535 | 692 |
| 1734989220 | 15.775 | 0.08 | 0.51 | 15.695 | 15.775 | 15.695 | 132 |
| 1734730020 | 15.695 | -0.33 | -2.06 | 15.695 | 15.95 | 15.695 | 497 |
| 1734643620 | 16.024999 | 0.02 | 0.12 | 16.024999 | 16.024999 | 16.024999 | 165 |
| 1734557220 | 16.004999 | 0.1 | 0.66 | 16.26 | 16.26 | 16.004999 | 1186 |
| 1734470820 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1734384420 | 15.9 | 0.02 | 0.13 | 15.65 | 15.9 | 15.65 | 115 |
| 1734125220 | 15.88 | -0.12 | -0.75 | 15.88 | 15.88 | 15.88 | 300 |
| 1734038820 | 16 | 0.3 | 1.88 | 15.935 | 16 | 15.935 | 1402 |
| 1733952420 | 15.705 | -0.28 | -1.75 | 15.91 | 15.91 | 15.705 | 559 |
| 1733866020 | 15.985 | -0.05 | -0.31 | 15.855 | 15.985 | 15.645 | 396 |
| 1733779620 | 16.035 | 0.01 | 0.06 | 16.01 | 16.135 | 16.01 | 932 |
| 1733520420 | 16.024999 | 0.02 | 0.12 | 15.72 | 16.035 | 15.715 | 951 |
| 1733434020 | 16.004999 | 0.14 | 0.91 | 16.079999 | 16.125 | 16.004999 | 1570 |
| 1733347620 | 15.86 | -0.11 | -0.66 | 15.9 | 15.9 | 15.82 | 350 |
| 1733261220 | 15.965 | 0.12 | 0.76 | 16.149999 | 16.21 | 15.965 | 2157 |
| 1733174820 | 15.845 | 0.07 | 0.44 | 15.69 | 16.055 | 15.69 | 43 |
| 1732915620 | 15.775 | 0 | 0.00 | 15.775 | 15.775 | 15.775 | 0 |
| 1732829220 | 15.775 | 0 | 0.00 | 15.775 | 15.775 | 15.775 | 0 |
| 1732742820 | 15.775 | 0.08 | 0.51 | 15.775 | 15.775 | 15.775 | 635 |
| 1732656420 | 15.695 | -0.07 | -0.44 | 15.58 | 15.8 | 15.58 | 901 |
| 1732570020 | 15.765 | 0.17 | 1.09 | 15.825 | 15.915 | 15.65 | 246 |
| 1732310820 | 15.595 | 0.41 | 2.70 | 15.2 | 15.595 | 15.17 | 1642 |
| 1732224420 | 15.185 | -0.02 | -0.10 | 15.365 | 15.605 | 15.005 | 4542 |
| 1732138020 | 15.2 | 2.15 | 16.43 | 13.265 | 15.59 | 13.265 | 5456 |
| 1732051620 | 13.055 | 0.26 | 2.03 | 13.015 | 13.055 | 13.015 | 280 |
| 1731965220 | 12.795 | -0.18 | -1.39 | 12.83 | 12.83 | 12.795 | 328 |
| 1731705960 | 12.975 | 0.01 | 0.08 | 12.975 | 12.975 | 12.975 | 1 |
| 1731619560 | 12.965 | -0.06 | -0.42 | 12.775 | 12.965 | 12.775 | 9 |
| 1731533160 | 13.02 | 0.04 | 0.35 | 12.765 | 13.02 | 12.765 | 95 |
| 1731446820 | 12.975 | 0.07 | 0.58 | 12.975 | 12.975 | 12.975 | 1 |
| 1731360420 | 12.9 | 0.2 | 1.53 | 12.9 | 12.9 | 12.9 | 250 |
| 1731101220 | 12.705 | 0.31 | 2.50 | 12.705 | 12.705 | 12.705 | 150 |
| 1731014760 | 12.395 | 0.3 | 2.44 | 12.395 | 12.395 | 12.395 | 25 |
| 1730928360 | 12.1 | 0.29 | 2.41 | 12.1 | 12.1 | 12.1 | 8 |
| 1730841960 | 11.815 | -0.01 | -0.08 | 11.9 | 11.9 | 11.815 | 111 |
| 1730755560 | 11.825 | 0.18 | 1.59 | 11.84 | 11.84 | 11.825 | 26 |
| 1730496360 | 11.64 | -0.09 | -0.77 | 11.64 | 11.64 | 11.64 | 1 |
| 1730409960 | 11.73 | -0.21 | -1.72 | 11.73 | 11.73 | 11.73 | 1 |
| 1730323560 | 11.935 | -0.25 | -2.01 | 11.935 | 11.935 | 11.935 | 83 |
| 1730237160 | 12.18 | 0 | 0.04 | 12.18 | 12.18 | 12.18 | 50 |
| 1730147160 | 12.175 | 0 | 0.00 | 12.175 | 12.175 | 12.175 | 0 |
| 1729887960 | 12.175 | 0 | 0.00 | 12.175 | 12.175 | 12.175 | 0 |
| 1729801560 | 12.175 | -0.4 | -3.14 | 12.175 | 12.175 | 12.175 | 1 |
| 1729715160 | 12.57 | -0.05 | -0.40 | 12.57 | 12.57 | 12.57 | 4 |
| 1729628760 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1729542360 | 12.62 | 0 | 0.00 | 12.62 | 12.62 | 12.62 | 0 |
| 1729283160 | 12.62 | 0.36 | 2.98 | 12.405 | 12.62 | 12.335 | 205 |
| 1729196760 | 12.255 | -0.16 | -1.29 | 12.255 | 12.255 | 12.255 | 148 |
| 1729110360 | 12.415 | -0.15 | -1.19 | 12.415 | 12.415 | 12.415 | 80 |
| 1729023960 | 12.565 | 0.38 | 3.08 | 12.565 | 12.565 | 12.565 | 1 |
| 1728937620 | 12.19 | -0.06 | -0.45 | 12.315 | 12.365 | 12.19 | 1808 |
| 1728678360 | 12.245 | 0.01 | 0.08 | 12.22 | 12.245 | 12.22 | 585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
