Sage Group PLC (PK) (SGPYY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.378960133394 | 65.97 | 67.41 | 65.79 | 15571 | 66.44980014 | DR |
| 4 | 3.22 | 5.11111111111 | 63 | 67.41 | 61.39 | 36397 | 65.55799912 | DR |
| 12 | 12.23 | 22.6523430265 | 53.99 | 68.45 | 53.68 | 28997 | 64.76300301 | DR |
| 26 | 13.88 | 26.5189147879 | 52.34 | 68.45 | 49.22 | 30132 | 57.7996616 | DR |
| 52 | 6.47 | 10.8284518828 | 59.75 | 68.45 | 49.22 | 27370 | 57.16124452 | DR |
| 156 | 27.63 | 71.5988598082 | 38.59 | 68.45 | 28.415 | 26067 | 46.7624365 | DR |
| 260 | 25.72 | 63.5061728395 | 40.5 | 68.45 | 24.61 | 23867 | 42.95310093 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738880400 | 66.22 | -0.67 | -1.00 | 66.06 | 67.15 | 65.79 | 16318 |
| 1738794000 | 66.89 | -0.06 | -0.09 | 66.569999 | 67.41 | 66.51 | 17093 |
| 1738708080 | 66.95 | 1.12 | 1.70 | 66.79 | 66.9725 | 66.62 | 15324 |
| 1738621740 | 65.83 | -0.44 | -0.66 | 66.209999 | 66.87 | 65.83 | 14099 |
| 1738362000 | 66.269999 | -0.18 | -0.27 | 65.97 | 67.34 | 65.97 | 15022 |
| 1738276080 | 66.45 | 0.07 | 0.11 | 66.06 | 67.22 | 65.709999 | 20610 |
| 1738189740 | 66.379999 | 0.07 | 0.11 | 66.15 | 66.86 | 65.73 | 46924 |
| 1738103280 | 66.31 | 0.16 | 0.24 | 65.709999 | 66.31 | 65.489999 | 17139 |
| 1738016820 | 66.15 | -0.04 | -0.06 | 65.39 | 66.194999 | 65.39 | 171621 |
| 1737757440 | 66.19 | 0.01 | 0.02 | 66.739999 | 66.989999 | 66.05 | 66357 |
| 1737671220 | 66.18 | 0.55 | 0.84 | 65.985 | 66.28 | 65.62 | 111659 |
| 1737584640 | 65.629999 | 0.33 | 0.51 | 65.629999 | 65.97 | 65.03 | 16871 |
| 1737498540 | 65.3 | 1.1 | 1.71 | 65.105 | 66.2 | 65.105 | 10400 |
| 1737152880 | 64.2 | 0.1 | 0.16 | 64.41 | 64.545 | 63.57 | 17563 |
| 1737066420 | 64.099999 | 0.87 | 1.38 | 63.58 | 64.8 | 63.42 | 44216 |
| 1736979720 | 63.23 | 1.12 | 1.80 | 63.11 | 63.585 | 63 | 27244 |
| 1736893380 | 62.11 | -0.49 | -0.78 | 62.41 | 62.58 | 61.39 | 23716 |
| 1736806800 | 62.6 | 0.04 | 0.06 | 62.01 | 62.67 | 61.6 | 17803 |
| 1736547720 | 62.56 | -1.92 | -2.98 | 63 | 63.22 | 61.85 | 21555 |
| 1736375340 | 64.48 | -0.38 | -0.59 | 64.48 | 64.92 | 64.29 | 30583 |
| 1736288940 | 64.86 | 0.55 | 0.86 | 65.675 | 65.675 | 64.62 | 17036 |
| 1736202360 | 64.31 | 0.69 | 1.08 | 64.44 | 64.894999 | 64.3 | 18554 |
| 1735942980 | 63.6201 | 0.49 | 0.78 | 63.54 | 63.8 | 63.5 | 19483 |
| 1735856700 | 63.13 | -0.49 | -0.77 | 63.815 | 63.815 | 62.98 | 21084 |
| 1735683960 | 63.62 | -1.17 | -1.81 | 64.394999 | 65.8 | 62.89 | 7404 |
| 1735597740 | 64.79 | -0.4 | -0.61 | 64.76 | 65.129999 | 64.519999 | 24424 |
| 1735338000 | 65.19 | 0.03 | 0.05 | 65.01 | 65.42 | 64.819999 | 24162 |
| 1735252020 | 65.16 | -0.3 | -0.46 | 65.379999 | 65.906 | 64.23 | 8273 |
| 1735078200 | 65.459999 | 0.19 | 0.29 | 62.4 | 67.54 | 62.4 | 20967 |
| 1734992400 | 65.269999 | -0.03 | -0.05 | 64.730099 | 65.53 | 64.42 | 61128 |
| 1734733200 | 65.3 | -0.22 | -0.34 | 65.11 | 65.53 | 64.66 | 48654 |
| 1734646800 | 65.522999 | -0.53 | -0.80 | 66.11 | 66.11 | 65.31 | 17870 |
| 1734560940 | 66.05 | -0.6 | -0.90 | 67.54 | 68.45 | 65.67 | 45900 |
| 1734474360 | 66.65 | 0.58 | 0.88 | 66.43 | 66.91 | 65.84 | 27763 |
| 1734388140 | 66.069999 | -0.12 | -0.18 | 65.795 | 66.459999 | 65.745 | 26470 |
| 1734128940 | 66.186 | -0.12 | -0.19 | 66.379999 | 66.42 | 65.76 | 18629 |
| 1734042480 | 66.31 | 0.03 | 0.05 | 66.5 | 66.8 | 66.31 | 50464 |
| 1733955900 | 66.28 | -0.56 | -0.84 | 66.519999 | 66.519999 | 65.98 | 18990 |
| 1733869200 | 66.84 | -0.02 | -0.03 | 66.5085 | 67.1685 | 66.263 | 11287 |
| 1733782800 | 66.86 | -0.68 | -1.01 | 67.44 | 67.44 | 66.489999 | 11826 |
| 1733523600 | 67.54 | 0.28 | 0.42 | 67.2 | 67.56 | 66.93 | 12986 |
| 1733437500 | 67.26 | 0.6 | 0.90 | 66.974999 | 67.4965 | 66.9 | 20291 |
| 1733350980 | 66.66 | 0.4 | 0.61 | 65.769999 | 66.72 | 65.769999 | 19300 |
| 1733264700 | 66.257499 | -0.9 | -1.34 | 66.78 | 66.78 | 65.519999 | 17558 |
| 1733178180 | 67.16 | 0.18 | 0.27 | 66.739999 | 67.16 | 66.58 | 22828 |
| 1732918200 | 66.98 | 0.56 | 0.84 | 66.45 | 67.01 | 66.45 | 11575 |
| 1732746540 | 66.42 | 0.25 | 0.38 | 66.2 | 66.51 | 65.91 | 13142 |
| 1732660140 | 66.17 | 0.66 | 1.01 | 66.31 | 66.739999 | 65.86 | 23888 |
| 1732573560 | 65.51 | 0.57 | 0.88 | 66.0575 | 66.15 | 65.2 | 25602 |
| 1732314000 | 64.94 | 0.73 | 1.14 | 65.47 | 65.709999 | 64.68 | 23956 |
| 1732227900 | 64.209999 | -0.75 | -1.15 | 63.65 | 64.44 | 63.65 | 25676 |
| 1732141740 | 64.959999 | 10.01 | 18.22 | 64.4 | 65.06 | 64.15 | 36392 |
| 1732054800 | 54.95 | 0.09 | 0.16 | 54.54 | 55.7 | 54.54 | 24705 |
| 1731968640 | 54.86 | 0.43 | 0.79 | 53.93 | 54.91 | 53.79 | 47697 |
| 1731709260 | 54.43 | -0.13 | -0.24 | 53.99 | 54.43 | 53.68 | 46779 |
| 1731622800 | 54.56 | 0.12 | 0.22 | 54.405 | 54.96 | 54.33 | 157117 |
| 1731536760 | 54.44 | 0.59 | 1.10 | 53.64 | 54.76 | 53.44 | 24208 |
| 1731450480 | 53.85 | -1.52 | -2.75 | 54.66 | 54.66 | 53.84 | 14776 |
| 1731363600 | 55.37 | 1.35 | 2.50 | 54.79 | 55.67 | 54.79 | 14901 |
| 1731104400 | 54.02 | 0.43 | 0.80 | 53.87 | 54.05 | 53.7 | 35121 |
| 1731018540 | 53.59 | 1.53 | 2.94 | 53.39 | 53.83 | 53.39 | 138352 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
