Singapore markets open in 8 hours 4 minutes

The Sage Group plc (SGGEF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
13.950.00 (0.00%)
As of 10:58AM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 202413.1913.1913.1913.1913.19-
15 Jul 202413.1913.1913.1913.1913.19258
12 Jul 202414.1514.1514.1514.1514.15-
11 Jul 202414.3414.3414.1514.1514.15479
10 Jul 202414.1414.1414.1414.1414.146,024
09 Jul 202413.8813.8813.8813.8813.88-
08 Jul 202413.8813.8813.8813.8813.88214
05 Jul 202414.6414.6414.6414.6414.64-
03 Jul 202414.6414.6414.6414.6414.64-
02 Jul 202414.6414.6414.6414.6414.64-
01 Jul 202414.6414.6414.6414.6414.64-
28 Jun 202414.6414.6414.6414.6414.64-
27 Jun 202414.6414.6414.6414.6414.641,571
26 Jun 202413.1013.1013.1013.1013.10145
25 Jun 202413.8213.8213.8213.8213.82235
24 Jun 202413.8213.8213.8213.8213.82246
21 Jun 202413.6013.6113.6013.6113.611,184
20 Jun 202413.6013.6013.6013.6013.60-
18 Jun 202413.6013.6013.6013.6013.60160
17 Jun 202413.6913.6913.6913.6913.69-
14 Jun 202413.6913.6913.6913.6913.69223
13 Jun 202414.1414.1414.1414.1414.14201
12 Jun 202414.2514.2514.2514.2514.25-
11 Jun 202414.2514.2514.2514.2514.25-
10 Jun 202414.2514.2514.2514.2514.25-
07 Jun 202414.2914.2914.2514.2514.254,340
06 Jun 202414.3914.3914.2014.2014.20402
05 Jun 202414.0914.0914.0914.0914.09117
04 Jun 202413.8013.8013.8013.8013.80-
03 Jun 202413.8913.8913.8013.8013.80382
31 May 202413.6513.6513.6513.6513.65100
30 May 202412.5514.1912.5513.7513.753,044
30 May 20240.0695 Dividend
29 May 202413.9513.9513.9513.9513.88-
28 May 202414.2514.2513.9513.9513.882,100
24 May 202414.2514.2514.2514.2514.18-
23 May 202415.0915.0914.2514.2514.186,969
22 May 202413.9913.9913.9913.9913.92-
21 May 202413.9913.9913.9913.9913.92-
20 May 202413.9913.9913.9913.9913.92255
17 May 202414.0814.0814.0814.0814.01-
16 May 202414.0814.0814.0814.0814.01151
15 May 202414.1314.1314.1314.1314.06832
14 May 202413.9513.9513.9513.9513.88-
13 May 202413.9513.9513.9513.9513.88234
10 May 202415.3715.3915.3715.3915.31398
09 May 202413.9513.9513.9513.9513.88-
08 May 202413.9513.9513.9513.9513.88-
07 May 202413.9513.9513.9513.9513.88-
06 May 202413.9513.9513.9513.9513.88143
03 May 202413.2013.2013.2013.2013.13-
02 May 202413.2013.2013.2013.2013.133,688
01 May 202413.4513.4513.4513.4513.38-
30 Apr 202413.4513.4513.4513.4513.38645
29 Apr 202414.9314.9313.5913.5913.522,875
26 Apr 202414.9714.9714.9714.9714.89-
25 Apr 202414.9714.9714.9714.9714.89-
24 Apr 202414.9714.9714.9714.9714.89-
23 Apr 202414.6214.9714.6214.9714.89221
22 Apr 202414.5914.5914.5914.5914.52-
19 Apr 202414.5914.5914.5914.5914.52-
18 Apr 202414.5914.5914.5914.5914.52-
17 Apr 202414.5914.5914.5914.5914.52-
16 Apr 202414.5914.5914.5914.5914.52-
15 Apr 202414.5914.5914.5914.5914.52-
12 Apr 202414.5914.5914.5914.5914.52330
11 Apr 202415.6915.6915.6915.6915.61-
10 Apr 202415.6915.6915.6915.6915.61-
09 Apr 202415.6915.6915.6915.6915.61-
08 Apr 202415.6915.6915.6915.6915.612,122
05 Apr 202415.2915.2915.2915.2915.21-
04 Apr 202415.8015.8015.2515.2915.219,338
03 Apr 202414.9014.9014.9014.9014.83-
02 Apr 202414.9014.9014.9014.9014.83-
01 Apr 202414.9014.9014.9014.9014.83113
28 Mar 202415.1615.1615.1615.1615.0825,775
27 Mar 202415.7015.7015.7015.7015.62-
26 Mar 202415.7015.7015.7015.7015.62-
25 Mar 202415.7015.7015.7015.7015.62205
22 Mar 202415.1315.1315.1315.1315.052,719
21 Mar 202414.9014.9014.9014.9014.83-
20 Mar 202414.9014.9014.9014.9014.83137
19 Mar 202415.2415.2415.2415.2415.161,125
18 Mar 202414.8014.8014.8014.8014.73149
15 Mar 202415.9515.9515.9515.9515.87-
14 Mar 202415.9515.9515.9515.9515.87-
13 Mar 202415.9515.9515.9515.9515.87-
12 Mar 202415.9515.9515.9515.9515.872,057
11 Mar 202416.5016.5016.5016.5016.42300
08 Mar 202416.0016.0016.0016.0015.92-
07 Mar 202415.7816.0015.7816.0015.921,165
06 Mar 202415.5815.5815.5815.5815.50-
05 Mar 202415.5815.5815.5815.5815.50-
04 Mar 202415.5815.5815.5815.5815.50207
01 Mar 202415.4315.4315.3915.3915.311,000
29 Feb 202415.7515.7515.7515.7515.67393
28 Feb 202415.3415.5115.3415.5115.43843
27 Feb 202414.7714.7714.7714.7714.70-
26 Feb 202414.7714.7714.7714.7714.70-
23 Feb 202414.7714.7714.7714.7714.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...