The Sage Group plc (SGPYY)

Compare

63.48

-0.06

(-0.09%)

As of 2:37:57 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	63.81	63.81	63.19	63.48	63.48	1,393
Apr 2, 2025	62.71	63.86	62.71	63.68	63.68	13,800
Apr 1, 2025	62.86	63.40	62.63	62.88	62.88	15,500
Mar 31, 2025	62.23	62.70	62.14	62.54	62.54	26,200
Mar 28, 2025	63.54	63.67	62.37	62.43	62.43	146,100
Mar 27, 2025	62.87	63.28	62.71	62.71	62.71	22,300
Mar 26, 2025	62.73	63.34	62.50	62.62	62.62	76,800
Mar 25, 2025	61.99	63.29	61.99	63.06	63.06	145,700
Mar 24, 2025	62.09	62.45	61.47	61.93	61.93	12,000
Mar 21, 2025	61.40	61.74	61.11	61.58	61.58	19,500
Mar 20, 2025	60.84	61.71	60.84	61.34	61.34	37,700
Mar 19, 2025	60.69	61.05	60.52	60.87	60.87	26,900
Mar 18, 2025	61.18	61.23	60.56	60.59	60.59	29,200
Mar 17, 2025	62.02	62.46	61.72	62.04	62.04	21,400
Mar 14, 2025	62.17	62.30	61.73	61.92	61.92	22,500
Mar 13, 2025	61.92	62.34	61.63	62.14	62.14	21,400
Mar 12, 2025	63.12	63.12	62.02	62.34	62.34	28,000
Mar 11, 2025	61.94	62.31	61.31	62.24	62.24	38,000
Mar 10, 2025	62.92	63.16	62.32	62.83	62.83	33,800
Mar 7, 2025	63.53	64.21	62.82	63.89	63.89	17,200
Mar 6, 2025	63.89	63.91	62.42	62.55	62.55	11,900
Mar 5, 2025	64.88	65.50	64.81	65.13	65.13	138,100
Mar 4, 2025	64.88	65.46	64.11	64.57	64.57	27,900
Mar 3, 2025	64.89	65.55	64.68	64.95	64.95	21,700
Feb 28, 2025	63.98	64.72	63.17	64.71	64.71	51,600
Feb 27, 2025	63.67	64.25	63.32	63.32	63.32	11,700
Feb 26, 2025	64.92	65.56	64.60	64.88	64.88	19,900
Feb 25, 2025	64.69	64.69	64.01	64.62	64.62	24,700
Feb 24, 2025	64.92	64.96	64.49	64.83	64.83	13,400
Feb 21, 2025	66.01	66.01	64.99	65.03	65.03	11,300
Feb 20, 2025	66.17	66.29	65.69	66.14	66.14	13,900
Feb 19, 2025	66.19	67.24	66.15	66.32	66.32	23,500
Feb 18, 2025	66.92	67.03	66.27	66.68	66.68	11,200
Feb 14, 2025	66.55	66.64	66.18	66.46	66.46	16,200
Feb 13, 2025	65.80	66.10	65.80	66.02	66.02	18,700
Feb 12, 2025	65.55	66.18	65.50	65.88	65.88	16,400
Feb 11, 2025	65.68	65.83	65.55	65.83	65.83	15,200
Feb 10, 2025	66.00	66.00	65.55	65.85	65.85	46,200
Feb 7, 2025	66.21	66.23	65.30	65.44	65.44	12,400
Feb 6, 2025	66.06	67.15	65.79	66.22	66.22	16,300
Feb 5, 2025	66.57	67.41	66.51	66.89	66.89	17,100
Feb 4, 2025	66.79	66.97	66.62	66.95	66.95	15,300
Feb 3, 2025	66.21	66.87	65.83	65.83	65.83	14,100
Jan 31, 2025	65.97	67.34	65.97	66.27	66.27	15,000
Jan 30, 2025	66.06	67.22	65.71	66.45	66.45	20,600
Jan 29, 2025	66.15	66.86	65.73	66.38	66.38	46,900
Jan 28, 2025	65.71	66.31	65.49	66.31	66.31	17,100
Jan 27, 2025	65.39	66.19	65.39	66.15	66.15	171,600
Jan 24, 2025	66.74	66.99	66.05	66.19	66.19	66,400
Jan 23, 2025	65.99	66.28	65.62	66.18	66.18	111,700
Jan 22, 2025	65.63	65.97	65.03	65.63	65.63	16,900
Jan 21, 2025	65.11	66.20	65.11	65.30	65.30	10,400
Jan 17, 2025	64.41	64.55	63.57	64.20	64.20	17,600
Jan 16, 2025	63.58	64.80	63.42	64.10	64.10	44,200
Jan 15, 2025	63.11	63.59	63.00	63.23	63.23	27,200
Jan 14, 2025	62.41	62.58	61.39	62.11	62.11	23,700
Jan 13, 2025	62.01	62.67	61.60	62.60	62.60	17,800
Jan 10, 2025	0.69 Dividend
Jan 10, 2025	63.00	63.22	61.85	62.56	62.56	21,600
Jan 8, 2025	64.48	64.92	64.29	64.48	63.79	30,600
Jan 7, 2025	65.68	65.68	64.62	64.86	64.17	17,000
Jan 6, 2025	64.44	64.90	64.30	64.31	63.62	18,600
Jan 3, 2025	63.54	63.80	63.50	63.62	62.94	19,500
Jan 2, 2025	63.82	63.82	62.98	63.13	62.46	21,100
Dec 31, 2024	64.40	65.80	62.89	63.62	62.94	7,400
Dec 30, 2024	64.76	65.13	64.52	64.79	64.10	24,400
Dec 27, 2024	65.01	65.42	64.82	65.19	64.49	24,200
Dec 26, 2024	65.38	65.91	64.23	65.16	64.46	8,300
Dec 24, 2024	62.40	67.54	62.40	65.46	64.76	21,000
Dec 23, 2024	64.73	65.53	64.42	65.27	64.57	61,100
Dec 20, 2024	65.11	65.53	64.66	65.30	64.60	48,400
Dec 19, 2024	66.11	66.11	65.31	65.52	64.82	17,900
Dec 18, 2024	67.54	68.45	65.67	66.05	65.34	45,900
Dec 17, 2024	66.43	66.91	65.84	66.65	65.94	27,800
Dec 16, 2024	65.80	66.46	65.75	66.07	65.36	26,500
Dec 13, 2024	66.38	66.42	65.76	66.19	65.48	18,600
Dec 12, 2024	66.50	66.80	66.31	66.31	65.60	50,500
Dec 11, 2024	66.52	66.52	65.98	66.28	65.57	19,000
Dec 10, 2024	66.51	67.17	66.26	66.84	66.13	11,300
Dec 9, 2024	67.44	67.44	66.49	66.86	66.15	11,800
Dec 6, 2024	67.20	67.56	66.93	67.54	66.82	13,000
Dec 5, 2024	66.97	67.50	66.90	67.26	66.54	20,300
Dec 4, 2024	65.77	66.72	65.77	66.66	65.95	19,300
Dec 3, 2024	66.78	66.78	65.52	66.26	65.55	17,600
Dec 2, 2024	66.74	67.16	66.58	67.16	66.44	22,800
Nov 29, 2024	66.45	67.01	66.45	66.98	66.26	11,600
Nov 27, 2024	66.20	66.51	65.91	66.42	65.71	13,100
Nov 26, 2024	66.31	66.74	65.86	66.17	65.46	23,900
Nov 25, 2024	66.06	66.15	65.20	65.51	64.81	25,600
Nov 22, 2024	65.47	65.71	64.68	64.94	64.25	24,000
Nov 21, 2024	63.65	64.44	63.65	64.21	63.52	25,700
Nov 20, 2024	64.40	65.00	64.15	64.96	64.27	36,400
Nov 19, 2024	54.54	55.70	54.54	54.95	54.36	24,700
Nov 18, 2024	53.93	54.91	53.79	54.86	54.27	47,700
Nov 15, 2024	53.99	54.43	53.68	54.43	53.85	46,800
Nov 14, 2024	54.41	54.96	54.33	54.56	53.98	157,100
Nov 13, 2024	53.64	54.76	53.44	54.44	53.86	24,200
Nov 12, 2024	54.66	54.66	53.84	53.85	53.27	14,800
Nov 11, 2024	54.79	55.67	54.79	55.37	54.78	14,900
Nov 8, 2024	53.87	54.05	53.70	54.02	53.44	35,100
Nov 7, 2024	53.39	53.83	53.39	53.59	53.02	138,400
Nov 6, 2024	53.53	53.53	51.66	52.06	51.50	73,700
Nov 5, 2024	51.33	51.69	51.22	51.59	51.04	86,800
Nov 4, 2024	50.69	51.05	50.60	50.60	50.06	22,000
Nov 1, 2024	50.69	51.12	50.54	50.92	50.38	226,800
Oct 31, 2024	50.25	50.26	49.22	49.99	49.46	129,600
Oct 30, 2024	50.27	51.85	50.27	51.11	50.56	96,000
Oct 29, 2024	51.31	52.77	51.31	52.66	52.10	115,800
Oct 28, 2024	53.12	53.17	52.21	52.62	52.06	16,900
Oct 25, 2024	53.08	53.48	52.77	53.32	52.75	15,700
Oct 24, 2024	53.57	53.57	52.83	53.43	52.86	15,600
Oct 23, 2024	53.44	53.93	53.12	53.37	52.80	16,000
Oct 22, 2024	53.50	54.02	53.50	54.02	53.44	19,400
Oct 21, 2024	53.56	53.61	53.54	53.61	53.04	24,900
Oct 18, 2024	53.62	54.28	53.56	54.10	53.52	15,700
Oct 17, 2024	54.49	54.49	52.97	53.43	52.86	60,200
Oct 16, 2024	53.05	53.39	52.12	52.66	52.10	19,200
Oct 15, 2024	53.48	53.88	52.76	53.01	52.44	10,900
Oct 14, 2024	53.35	53.63	52.97	53.54	52.97	10,300
Oct 11, 2024	52.82	53.02	52.82	52.92	52.35	14,200
Oct 10, 2024	54.80	54.80	52.21	52.72	52.16	12,800
Oct 9, 2024	53.10	53.37	53.10	53.25	52.68	16,900
Oct 8, 2024	52.33	53.01	52.02	52.56	52.00	12,000
Oct 7, 2024	52.56	52.68	52.21	52.21	51.65	21,800
Oct 4, 2024	52.77	52.80	52.45	52.72	52.16	10,700
Oct 3, 2024	52.92	53.01	52.60	52.60	52.04	21,700
Oct 2, 2024	53.44	54.12	53.44	53.69	53.12	56,600
Oct 1, 2024	53.89	53.99	53.39	53.99	53.41	7,400
Sep 30, 2024	55.50	55.50	54.95	54.98	54.39	14,700
Sep 27, 2024	56.54	56.54	55.32	55.38	54.79	15,500
Sep 26, 2024	56.52	56.52	54.89	55.47	54.88	11,600
Sep 25, 2024	54.97	54.97	54.20	54.49	53.91	12,600
Sep 24, 2024	54.59	55.36	54.59	55.16	54.57	45,900
Sep 23, 2024	54.42	54.42	54.25	54.25	53.67	10,400
Sep 20, 2024	53.83	54.53	53.64	54.00	53.42	8,200
Sep 19, 2024	54.67	55.00	54.34	54.97	54.38	10,500
Sep 18, 2024	54.39	54.39	52.99	53.30	52.73	11,800
Sep 17, 2024	53.96	53.96	53.37	53.62	53.05	12,900
Sep 16, 2024	53.98	54.21	53.55	53.86	53.28	35,500
Sep 13, 2024	53.92	54.28	53.86	54.07	53.49	24,800
Sep 12, 2024	53.69	54.61	53.59	54.48	53.90	28,800
Sep 11, 2024	51.92	53.71	51.53	53.71	53.14	30,200
Sep 10, 2024	52.31	52.49	51.73	51.85	51.30	15,800
Sep 9, 2024	52.32	52.56	51.89	52.36	51.80	28,300
Sep 6, 2024	52.38	52.38	51.48	51.78	51.23	23,800
Sep 5, 2024	52.62	52.97	52.37	52.41	51.85	19,700
Sep 4, 2024	51.79	52.10	51.22	51.83	51.28	8,600
Sep 3, 2024	54.27	54.27	52.81	52.81	52.25	21,100
Aug 30, 2024	54.03	54.03	53.11	53.47	52.90	11,100
Aug 29, 2024	53.31	53.88	53.24	53.43	52.86	17,800
Aug 28, 2024	54.59	54.59	52.59	53.18	52.61	15,500
Aug 27, 2024	54.04	54.04	52.47	52.48	51.92	14,200
Aug 26, 2024	54.82	54.82	51.48	53.00	52.43	23,700
Aug 23, 2024	53.50	53.51	52.42	53.10	52.53	10,700
Aug 22, 2024	53.75	53.86	53.27	53.31	52.74	12,300
Aug 21, 2024	53.88	54.04	53.29	53.62	53.05	8,300
Aug 20, 2024	53.81	54.03	53.43	53.64	53.07	21,300
Aug 19, 2024	53.25	54.18	53.25	53.93	53.35	16,900
Aug 16, 2024	52.61	53.50	52.61	53.19	52.62	10,000
Aug 15, 2024	53.66	53.98	53.20	53.98	53.40	9,700
Aug 14, 2024	53.08	53.15	52.26	52.96	52.39	13,500
Aug 13, 2024	52.17	53.31	52.17	53.16	52.59	20,400
Aug 12, 2024	52.00	52.72	51.99	52.08	51.52	14,700
Aug 9, 2024	51.72	51.87	51.55	51.60	51.05	12,800
Aug 8, 2024	51.49	51.97	51.00	51.96	51.40	12,500
Aug 7, 2024	52.34	52.50	51.53	51.55	51.00	16,500
Aug 6, 2024	50.77	52.88	50.77	52.45	51.89	18,100
Aug 5, 2024	50.53	53.05	50.53	52.36	51.80	14,500
Aug 2, 2024	54.10	54.64	53.70	54.64	54.06	11,200
Aug 1, 2024	56.61	56.61	55.04	55.46	54.87	9,000
Jul 31, 2024	56.86	56.93	56.45	56.77	56.16	20,100
Jul 30, 2024	55.64	56.54	55.52	55.63	55.04	35,300
Jul 29, 2024	56.47	57.71	56.47	57.71	57.09	27,300
Jul 26, 2024	56.46	56.51	55.34	55.99	55.39	16,400
Jul 25, 2024	54.43	55.25	54.01	55.25	54.66	13,200
Jul 24, 2024	54.53	54.58	53.73	54.15	53.57	18,600
Jul 23, 2024	56.10	56.10	54.90	54.92	54.33	77,300
Jul 22, 2024	54.50	55.37	54.39	55.17	54.58	85,600
Jul 19, 2024	54.51	54.74	54.30	54.50	53.92	130,800
Jul 18, 2024	55.12	55.16	54.32	54.36	53.78	13,000
Jul 17, 2024	54.74	55.18	54.61	54.68	54.10	23,900
Jul 16, 2024	55.95	56.73	55.18	55.71	55.11	13,200
Jul 15, 2024	56.84	56.84	54.88	54.88	54.29	12,500
Jul 12, 2024	55.44	56.14	55.44	56.14	55.54	13,700
Jul 11, 2024	54.68	55.17	54.65	55.01	54.42	30,400
Jul 10, 2024	54.05	54.09	53.39	53.53	52.96	20,000
Jul 9, 2024	54.65	54.65	54.04	54.39	53.81	7,500
Jul 8, 2024	55.74	55.74	54.72	55.10	54.51	11,200
Jul 5, 2024	55.61	56.42	55.51	56.05	55.45	17,300
Jul 3, 2024	55.45	55.96	55.29	55.64	55.05	13,400
Jul 2, 2024	54.90	54.90	54.58	54.73	54.15	23,700
Jul 1, 2024	55.04	55.93	54.44	55.90	55.30	11,300
Jun 28, 2024	56.32	56.32	54.98	55.07	54.48	13,600
Jun 27, 2024	55.41	56.37	54.64	54.64	54.06	7,200
Jun 26, 2024	55.03	55.66	54.90	55.26	54.67	15,900
Jun 25, 2024	55.00	55.52	54.90	55.42	54.83	23,700
Jun 24, 2024	54.93	55.23	54.32	54.72	54.14	43,100
Jun 21, 2024	54.77	56.17	54.53	55.33	54.74	22,600
Jun 20, 2024	56.05	56.05	54.77	55.25	54.66	108,600
Jun 18, 2024	55.44	55.47	54.89	55.08	54.49	156,700
Jun 17, 2024	54.99	55.60	54.45	55.12	54.53	46,200
Jun 14, 2024	53.86	54.75	53.80	54.51	53.93	389,100
Jun 13, 2024	53.00	54.20	52.34	54.04	53.46	439,300
Jun 12, 2024	54.41	54.41	53.45	53.48	52.91	24,100
Jun 11, 2024	52.68	53.14	52.45	52.87	52.31	23,700
Jun 10, 2024	53.13	53.23	52.78	53.12	52.55	13,200
Jun 7, 2024	53.93	54.43	53.58	53.74	53.17	13,800
Jun 6, 2024	54.53	55.01	54.08	54.27	53.69	17,400
Jun 5, 2024	52.96	53.78	52.73	53.74	53.17	23,000
Jun 4, 2024	52.60	52.80	52.15	52.69	52.13	16,100
Jun 3, 2024	51.53	52.52	51.53	52.17	51.61	14,500
May 31, 2024	0.35 Dividend
May 31, 2024	52.54	52.54	51.37	51.59	51.04	25,300
May 30, 2024	52.93	52.93	51.96	52.01	51.11	16,700
May 29, 2024	53.83	54.44	53.61	53.76	52.82	10,800
May 28, 2024	54.32	54.51	53.84	53.84	52.90	21,300
May 24, 2024	54.55	54.56	53.90	54.03	53.09	19,900
May 23, 2024	55.21	55.62	54.48	55.17	54.21	22,900
May 22, 2024	55.56	55.59	54.99	55.59	54.62	25,200
May 21, 2024	55.31	55.35	54.72	54.95	53.99	7,600
May 20, 2024	55.17	56.08	55.17	56.06	55.08	12,800
May 17, 2024	55.98	56.94	55.98	56.92	55.93	35,500
May 16, 2024	56.50	56.65	55.27	55.31	54.35	13,900
May 15, 2024	60.87	62.09	60.44	61.23	60.16	10,900
May 14, 2024	60.51	60.91	60.51	60.91	59.85	9,300
May 13, 2024	60.66	60.78	60.17	60.48	59.43	12,200
May 10, 2024	60.52	61.06	60.17	60.28	59.23	7,300
May 9, 2024	60.75	61.50	60.67	60.97	59.91	8,600
May 8, 2024	60.63	61.04	60.52	60.52	59.47	10,400
May 7, 2024	60.51	61.20	60.06	60.06	59.01	8,500
May 6, 2024	59.66	61.62	59.66	60.32	59.27	6,900
May 3, 2024	59.85	60.92	59.79	59.93	58.89	9,700
May 2, 2024	58.55	58.90	58.12	58.73	57.71	15,200
May 1, 2024	58.55	59.26	58.43	58.62	57.60	12,900
Apr 30, 2024	58.84	59.22	58.61	59.06	58.03	7,500
Apr 29, 2024	59.22	59.48	58.80	58.87	57.85	26,600
Apr 26, 2024	59.49	59.70	59.29	59.70	58.66	9,600
Apr 25, 2024	58.30	59.68	58.30	59.26	58.23	17,300
Apr 24, 2024	59.90	60.00	58.67	58.70	57.68	7,700
Apr 23, 2024	58.11	59.14	58.09	59.14	58.11	15,000
Apr 22, 2024	57.49	57.68	56.69	57.66	56.66	10,700
Apr 19, 2024	57.66	57.95	56.84	57.14	56.15	8,300
Apr 18, 2024	57.70	58.19	57.10	57.82	56.81	12,700
Apr 17, 2024	58.41	58.71	57.39	58.34	57.32	8,700
Apr 16, 2024	58.19	59.48	58.17	58.88	57.86	13,400
Apr 15, 2024	60.64	60.64	59.03	59.38	58.35	9,700
Apr 12, 2024	59.52	59.91	59.10	59.91	58.87	5,800
Apr 11, 2024	60.92	61.60	60.86	61.45	60.38	12,200
Apr 10, 2024	61.55	61.78	61.36	61.57	60.50	12,100
Apr 9, 2024	62.74	62.74	61.60	62.37	61.28	11,200
Apr 8, 2024	62.59	62.84	62.16	62.44	61.35	8,300
Apr 5, 2024	63.68	64.22	63.48	64.05	62.94	10,100
Apr 4, 2024	64.08	64.37	63.27	64.37	63.25	16,300
Apr 3, 2024	63.83	64.25	63.66	64.25	63.13	6,700

0HB4.IL Dassault Systèmes SE

33.97

-4.26%

BNZIW Banzai International, Inc.

0.0250

0.00%

CCRD CoreCard Corporation

17.44

-4.47%

NATL NCR Atleos Corporation

25.86

-8.96%

DOMO Domo, Inc.

7.19

-11.18%

SOPA Society Pass Incorporated

0.8048

-1.73%

IDN Intellicheck, Inc.

2.6500

-10.17%

BSY Bentley Systems, Incorporated

40.15

-2.38%

INTA Intapp, Inc.

55.00

-7.65%

VERX Vertex, Inc.

36.05

-2.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

The Sage Group plc (SGPYY)

Related Tickers