SGE

Sage Historical Data

Company Name Stock Ticker Symbol Market Type
Sage Group Plc SGE London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
4.80 0.63% 763.60 11:35:27
Open Price Low Price High Price Close Price Prev Close
760.80 755.20 765.00 763.60 758.80
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

SGE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week751.00772.20749.60760.842,685,93812.601.68%
1 Month752.80793.00741.20763.962,433,95810.801.43%
3 Months713.20823.00704.60777.162,530,92950.407.07%
6 Months684.00823.00665.80744.802,480,27679.6011.64%
1 Year698.00823.00587.20711.612,679,30265.609.4%
3 Years755.20862.20515.60684.722,958,4238.401.11%
5 Years763.60862.20491.30675.523,013,5860.000.0%

SGE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 763.60 4.80 0.63% 760.80 765.00 755.20 864,266
Jan 26 2023 758.80 -0.40 -0.05% 762.20 762.80 754.00 1,684,015
Jan 25 2023 759.20 -4.00 -0.52% 766.00 766.00 754.40 6,043,687
Jan 24 2023 763.20 -3.40 -0.44% 767.20 767.20 756.00 2,419,297
Jan 23 2023 766.60 6.20 0.82% 763.60 772.20 760.00 1,461,172
Jan 20 2023 760.40 7.20 0.96% 751.00 765.80 749.60 1,821,519
Jan 19 2023 753.20 -22.60 -2.91% 790.40 793.00 753.20 2,826,371
Jan 18 2023 775.80 15.40 2.03% 760.40 778.40 755.40 2,468,017
Jan 17 2023 760.40 -11.40 -1.48% 770.00 770.00 758.60 2,677,966
Jan 16 2023 771.80 -3.00 -0.39% 782.40 782.40 766.40 2,423,648
Jan 13 2023 774.80 7.20 0.94% 770.00 774.80 768.20 2,435,003
Jan 12 2023 767.60 -15.40 -1.97% 770.00 776.60 765.80 2,830,169
Jan 11 2023 783.00 5.40 0.69% 790.20 790.20 781.00 2,272,393
Jan 10 2023 777.60 -0.20 -0.03% 773.40 790.40 771.60 3,037,634
Jan 09 2023 777.80 9.40 1.22% 770.20 778.60 768.80 1,918,849
Jan 06 2023 768.40 14.20 1.88% 755.80 768.40 753.20 1,588,528
Jan 05 2023 754.20 -0.20 -0.03% 751.80 762.40 749.80 1,865,038
Jan 04 2023 754.40 10.80 1.45% 747.00 754.60 745.00 2,432,511
Jan 03 2023 743.60 -2.00 -0.27% 747.00 753.80 741.20 2,845,831
Dec 30 2022 745.60 -5.60 -0.75% 752.80 752.80 741.40 1,193,561
Dec 29 2022 751.20 5.40 0.72% 745.80 753.00 741.80 940,018
Dec 28 2022 745.80 0.00 0.0% 748.20 751.80 744.20 1,245,245
See More Historical Prices ยป