The Sage Group plc (SGPYY)
OTCMKTS
· Delayed Price · Currency is USD
45.08
+0.58 (1.30%)
Mar 6, 2026, 3:36 PM EST
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.01 | 45.31 | 44.84 | 45.15 | 45.15 | 1.46% | 82,035 |
| Mar 5, 2026 | 44.26 | 45.30 | 44.16 | 44.50 | 44.50 | -0.04% | 97,472 |
| Mar 4, 2026 | 44.20 | 44.77 | 44.20 | 44.52 | 44.52 | -2.00% | 68,273 |
| Mar 3, 2026 | 44.16 | 45.59 | 43.87 | 45.43 | 45.43 | 1.25% | 55,847 |
| Mar 2, 2026 | 44.51 | 45.19 | 44.22 | 44.87 | 44.87 | 1.61% | 84,528 |
| Feb 27, 2026 | 44.15 | 44.83 | 44.03 | 44.16 | 44.16 | -1.95% | 46,764 |
| Feb 26, 2026 | 44.81 | 45.21 | 44.70 | 45.04 | 45.04 | 3.40% | 83,257 |
| Feb 25, 2026 | 42.63 | 43.57 | 42.58 | 43.56 | 43.56 | 2.28% | 63,496 |
| Feb 24, 2026 | 42.30 | 43.07 | 42.30 | 42.59 | 42.59 | 1.02% | 64,100 |
| Feb 23, 2026 | 42.86 | 42.86 | 41.99 | 42.16 | 42.16 | -4.49% | 137,126 |
| Feb 20, 2026 | 43.77 | 44.66 | 43.77 | 44.14 | 44.14 | 1.59% | 52,222 |
| Feb 19, 2026 | 43.48 | 43.48 | 42.88 | 43.45 | 43.45 | 0.46% | 44,283 |
| Feb 18, 2026 | 43.24 | 43.61 | 43.11 | 43.25 | 43.25 | -0.28% | 64,493 |
| Feb 17, 2026 | 43.19 | 43.58 | 42.93 | 43.37 | 43.37 | -1.70% | 116,959 |
| Feb 13, 2026 | 44.01 | 44.22 | 43.69 | 44.12 | 44.12 | 1.82% | 58,668 |
| Feb 12, 2026 | 44.08 | 44.23 | 43.17 | 43.33 | 43.33 | -2.17% | 65,280 |
| Feb 11, 2026 | 44.61 | 44.86 | 44.06 | 44.29 | 44.29 | -3.97% | 31,164 |
| Feb 10, 2026 | 46.08 | 46.50 | 46.02 | 46.12 | 46.12 | -0.04% | 78,903 |
| Feb 9, 2026 | 45.13 | 46.18 | 44.95 | 46.14 | 46.14 | -0.02% | 83,252 |
| Feb 6, 2026 | 46.24 | 46.73 | 45.71 | 46.15 | 46.15 | -1.45% | 157,347 |
| Feb 5, 2026 | 46.93 | 47.27 | 46.60 | 46.83 | 46.83 | 1.89% | 146,876 |
| Feb 4, 2026 | 45.89 | 47.35 | 45.65 | 45.96 | 45.96 | -3.40% | 170,376 |
| Feb 3, 2026 | 49.97 | 49.97 | 47.38 | 47.58 | 47.58 | -9.80% | 75,823 |
| Feb 2, 2026 | 52.87 | 53.25 | 52.59 | 52.75 | 52.75 | 1.00% | 44,231 |
| Jan 30, 2026 | 53.20 | 53.20 | 52.19 | 52.23 | 52.23 | -1.32% | 52,746 |
| Jan 29, 2026 | 53.09 | 53.09 | 52.03 | 52.93 | 52.93 | -3.36% | 77,539 |
| Jan 28, 2026 | 55.49 | 55.74 | 54.73 | 54.77 | 54.77 | 0.74% | 30,808 |
| Jan 27, 2026 | 56.81 | 56.88 | 54.34 | 54.37 | 54.37 | -4.71% | 38,634 |
| Jan 26, 2026 | 56.81 | 57.33 | 56.79 | 57.06 | 57.06 | 1.97% | 32,827 |
| Jan 23, 2026 | 55.43 | 56.08 | 55.43 | 55.96 | 55.96 | 1.51% | 28,554 |
| Jan 22, 2026 | 54.65 | 55.57 | 54.62 | 55.13 | 55.13 | -0.11% | 182,847 |
| Jan 21, 2026 | 55.67 | 55.97 | 54.64 | 55.19 | 55.19 | -0.99% | 245,227 |
| Jan 20, 2026 | 56.31 | 56.45 | 55.55 | 55.74 | 55.74 | -0.77% | 129,761 |
| Jan 16, 2026 | 55.79 | 56.24 | 55.41 | 56.17 | 56.17 | 1.23% | 45,897 |
| Jan 15, 2026 | 55.68 | 55.88 | 55.22 | 55.49 | 55.49 | -1.91% | 35,987 |
| Jan 14, 2026 | 58.10 | 58.10 | 56.37 | 56.57 | 56.57 | -5.13% | 19,889 |
| Jan 13, 2026 | 60.51 | 60.51 | 59.32 | 59.63 | 59.63 | 0.52% | 19,310 |
| Jan 12, 2026 | 59.83 | 59.92 | 59.32 | 59.32 | 59.32 | 2.61% | 81,821 |
| Jan 9, 2026 | 58.11 | 58.11 | 57.49 | 57.81 | 57.81 | -0.17% | 108,115 |
| Jan 8, 2026 | 57.96 | 58.33 | 57.25 | 57.91 | 57.21 | 0.02% | 102,605 |
| Jan 7, 2026 | 57.64 | 58.30 | 57.39 | 57.90 | 57.20 | 1.10% | 72,943 |
| Jan 6, 2026 | 57.67 | 57.93 | 57.27 | 57.27 | 56.58 | -0.69% | 18,965 |
| Jan 5, 2026 | 56.18 | 57.83 | 55.89 | 57.67 | 56.97 | 2.23% | 45,736 |
| Jan 2, 2026 | 58.31 | 58.31 | 56.31 | 56.41 | 55.73 | -2.88% | 26,941 |
| Dec 31, 2025 | 56.71 | 58.16 | 56.71 | 58.08 | 57.38 | -0.05% | 10,867 |
| Dec 30, 2025 | 58.31 | 58.45 | 58.10 | 58.11 | 57.41 | -0.26% | 23,404 |
| Dec 29, 2025 | 58.84 | 58.84 | 58.05 | 58.26 | 57.56 | -0.41% | 28,448 |
| Dec 26, 2025 | 56.41 | 58.50 | 56.41 | 58.50 | 57.79 | 0.57% | 15,735 |
| Dec 24, 2025 | 57.25 | 58.43 | 57.25 | 58.17 | 57.47 | -0.53% | 18,972 |
| Dec 23, 2025 | 58.68 | 58.75 | 58.39 | 58.48 | 57.77 | -0.24% | 22,487 |
| Dec 22, 2025 | 58.46 | 58.80 | 58.37 | 58.62 | 57.91 | 1.31% | 29,467 |
| Dec 19, 2025 | 58.01 | 58.35 | 57.85 | 57.86 | 57.16 | -1.24% | 23,894 |
| Dec 18, 2025 | 58.58 | 58.95 | 58.27 | 58.59 | 57.88 | 1.23% | 30,478 |
| Dec 17, 2025 | 57.80 | 58.38 | 57.80 | 57.88 | 57.18 | -0.02% | 18,025 |
| Dec 16, 2025 | 57.98 | 58.61 | 57.74 | 57.89 | 57.19 | -0.24% | 23,961 |
| Dec 15, 2025 | 58.65 | 58.70 | 57.96 | 58.03 | 57.33 | 1.01% | 36,566 |
| Dec 12, 2025 | 57.87 | 57.93 | 57.24 | 57.45 | 56.76 | -0.95% | 20,647 |
| Dec 11, 2025 | 56.95 | 58.12 | 56.95 | 58.00 | 57.30 | 0.16% | 34,017 |
| Dec 10, 2025 | 57.32 | 57.96 | 57.23 | 57.91 | 57.21 | 0.31% | 21,788 |
| Dec 9, 2025 | 58.34 | 58.37 | 57.38 | 57.73 | 57.03 | 1.12% | 49,005 |
| Dec 8, 2025 | 57.31 | 57.35 | 57.05 | 57.09 | 56.40 | -0.51% | 44,293 |
| Dec 5, 2025 | 57.32 | 57.75 | 56.59 | 57.38 | 56.69 | 0.12% | 76,843 |
| Dec 4, 2025 | 57.76 | 57.83 | 56.99 | 57.31 | 56.62 | -0.23% | 69,503 |
| Dec 3, 2025 | 56.83 | 57.44 | 56.83 | 57.44 | 56.75 | 1.14% | 54,551 |
| Dec 2, 2025 | 56.56 | 56.80 | 56.28 | 56.79 | 56.10 | -0.58% | 42,223 |
| Dec 1, 2025 | 56.63 | 57.23 | 56.57 | 57.12 | 56.43 | -0.42% | 85,501 |
| Nov 28, 2025 | 56.73 | 57.36 | 56.70 | 57.36 | 56.67 | 1.16% | 70,431 |
| Nov 26, 2025 | 56.80 | 56.89 | 56.33 | 56.70 | 56.01 | -1.82% | 51,815 |
| Nov 25, 2025 | 57.17 | 57.86 | 57.12 | 57.75 | 57.05 | 0.47% | 36,216 |
| Nov 24, 2025 | 57.24 | 57.48 | 56.82 | 57.48 | 56.78 | 2.28% | 36,247 |
| Nov 21, 2025 | 55.85 | 56.20 | 55.15 | 56.20 | 55.52 | -0.55% | 47,237 |
| Nov 20, 2025 | 57.42 | 57.79 | 56.01 | 56.51 | 55.83 | -0.77% | 47,312 |
| Nov 19, 2025 | 58.39 | 58.39 | 56.77 | 56.95 | 56.26 | 0.98% | 31,752 |
| Nov 18, 2025 | 55.73 | 56.89 | 55.73 | 56.40 | 55.72 | -0.58% | 51,724 |
| Nov 17, 2025 | 57.10 | 57.11 | 56.54 | 56.73 | 56.04 | -1.13% | 31,604 |
| Nov 14, 2025 | 56.90 | 57.50 | 56.70 | 57.38 | 56.69 | -1.61% | 25,271 |
| Nov 13, 2025 | 58.58 | 58.71 | 58.14 | 58.32 | 57.61 | -1.60% | 50,948 |
| Nov 12, 2025 | 58.87 | 59.28 | 58.87 | 59.27 | 58.55 | -0.30% | 19,020 |
| Nov 11, 2025 | 59.39 | 59.85 | 59.39 | 59.45 | 58.73 | 1.14% | 27,844 |
| Nov 10, 2025 | 58.29 | 58.78 | 58.24 | 58.78 | 58.07 | 0.98% | 26,203 |
| Nov 7, 2025 | 57.98 | 58.40 | 57.85 | 58.21 | 57.51 | -1.34% | 77,725 |
| Nov 6, 2025 | 60.05 | 60.25 | 58.91 | 59.00 | 58.29 | -4.11% | 54,227 |
| Nov 5, 2025 | 60.65 | 61.80 | 60.57 | 61.53 | 60.79 | 1.65% | 58,384 |
| Nov 4, 2025 | 60.63 | 60.89 | 60.33 | 60.53 | 59.80 | -1.80% | 97,126 |
| Nov 3, 2025 | 61.38 | 61.89 | 61.23 | 61.64 | 60.89 | 1.40% | 18,244 |
| Oct 31, 2025 | 60.10 | 60.81 | 60.10 | 60.79 | 60.05 | - | 17,017 |
| Oct 30, 2025 | 59.96 | 60.84 | 59.96 | 60.79 | 60.05 | 0.36% | 26,152 |
| Oct 29, 2025 | 61.19 | 61.21 | 60.31 | 60.57 | 59.84 | -3.29% | 14,444 |
| Oct 28, 2025 | 62.34 | 62.79 | 62.34 | 62.63 | 61.87 | 0.21% | 12,322 |
| Oct 27, 2025 | 62.20 | 62.59 | 62.20 | 62.50 | 61.74 | 0.16% | 12,207 |
| Oct 24, 2025 | 62.66 | 62.87 | 62.34 | 62.40 | 61.65 | 0.42% | 14,917 |
| Oct 23, 2025 | 61.52 | 62.46 | 61.52 | 62.14 | 61.39 | -1.35% | 24,477 |
| Oct 22, 2025 | 62.27 | 63.00 | 62.27 | 62.99 | 62.23 | 1.76% | 17,685 |
| Oct 21, 2025 | 61.31 | 62.01 | 61.29 | 61.90 | 61.15 | 0.95% | 20,836 |
| Oct 20, 2025 | 60.60 | 61.32 | 60.60 | 61.32 | 60.58 | 0.24% | 17,697 |
| Oct 17, 2025 | 60.92 | 61.19 | 60.56 | 61.17 | 60.43 | -1.19% | 24,491 |
| Oct 16, 2025 | 62.14 | 63.09 | 61.75 | 61.91 | 61.16 | -0.37% | 100,835 |
| Oct 15, 2025 | 61.31 | 62.30 | 61.30 | 62.14 | 61.39 | 0.76% | 20,935 |
| Oct 14, 2025 | 60.81 | 61.74 | 60.78 | 61.67 | 60.92 | 0.72% | 21,836 |
| Oct 13, 2025 | 60.63 | 61.29 | 60.63 | 61.23 | 60.49 | 1.91% | 22,256 |