The Sage Group plc (SGPYY)
OTCMKTS
· Delayed Price · Currency is USD
48.76
-0.58 (-1.18%)
Apr 28, 2026, 11:29 AM EST
The Sage Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.97 | 49.09 | 48.31 | 48.72 | 48.72 | -1.26% | 39,096 |
| Apr 27, 2026 | 49.47 | 50.07 | 49.34 | 49.34 | 49.34 | -0.38% | 26,714 |
| Apr 24, 2026 | 49.01 | 49.53 | 48.90 | 49.53 | 49.53 | 2.32% | 15,630 |
| Apr 23, 2026 | 48.42 | 48.50 | 47.88 | 48.41 | 48.41 | -4.15% | 31,093 |
| Apr 22, 2026 | 50.22 | 50.71 | 49.93 | 50.51 | 50.51 | 0.75% | 25,308 |
| Apr 21, 2026 | 49.61 | 50.31 | 49.51 | 50.13 | 50.13 | 0.11% | 32,846 |
| Apr 20, 2026 | 49.16 | 50.10 | 49.05 | 50.08 | 50.07 | -0.25% | 53,509 |
| Apr 17, 2026 | 51.38 | 51.41 | 49.86 | 50.20 | 50.20 | 1.34% | 68,460 |
| Apr 16, 2026 | 48.34 | 49.68 | 48.34 | 49.54 | 49.54 | 3.09% | 29,812 |
| Apr 15, 2026 | 46.18 | 48.06 | 46.18 | 48.05 | 48.05 | 2.94% | 37,085 |
| Apr 14, 2026 | 46.41 | 46.79 | 46.21 | 46.68 | 46.68 | 1.01% | 42,893 |
| Apr 13, 2026 | 45.03 | 46.45 | 45.03 | 46.21 | 46.21 | 3.91% | 375,796 |
| Apr 10, 2026 | 46.03 | 46.04 | 44.35 | 44.47 | 44.47 | -2.07% | 45,960 |
| Apr 9, 2026 | 45.19 | 45.70 | 44.38 | 45.41 | 45.41 | -1.84% | 135,889 |
| Apr 8, 2026 | 47.20 | 47.27 | 45.87 | 46.26 | 46.26 | 0.46% | 121,631 |
| Apr 7, 2026 | 45.90 | 46.25 | 45.32 | 46.05 | 46.05 | -0.15% | 342,721 |
| Apr 6, 2026 | 45.20 | 46.76 | 45.20 | 46.12 | 46.12 | 0.41% | 63,460 |
| Apr 2, 2026 | 45.25 | 46.06 | 45.12 | 45.93 | 45.93 | 0.07% | 283,817 |
| Apr 1, 2026 | 45.42 | 46.14 | 44.83 | 45.90 | 45.90 | 2.25% | 642,150 |
| Mar 31, 2026 | 44.52 | 44.92 | 43.88 | 44.89 | 44.89 | 2.68% | 85,763 |
| Mar 30, 2026 | 43.30 | 44.03 | 43.19 | 43.72 | 43.72 | 2.32% | 86,669 |
| Mar 27, 2026 | 43.31 | 43.31 | 42.67 | 42.73 | 42.73 | -1.25% | 63,856 |
| Mar 26, 2026 | 43.12 | 43.74 | 43.12 | 43.27 | 43.27 | 0.23% | 269,088 |
| Mar 25, 2026 | 44.07 | 44.07 | 43.15 | 43.17 | 43.17 | 0.72% | 96,020 |
| Mar 24, 2026 | 43.75 | 43.75 | 42.86 | 42.86 | 42.86 | -2.66% | 49,712 |
| Mar 23, 2026 | 45.02 | 45.31 | 43.83 | 44.03 | 44.03 | -1.10% | 56,880 |
| Mar 20, 2026 | 44.91 | 45.69 | 44.42 | 44.52 | 44.52 | -1.59% | 78,961 |
| Mar 19, 2026 | 44.21 | 45.31 | 44.20 | 45.24 | 45.24 | 2.49% | 35,866 |
| Mar 18, 2026 | 45.14 | 45.37 | 44.14 | 44.14 | 44.14 | -3.65% | 27,044 |
| Mar 17, 2026 | 45.25 | 46.00 | 45.25 | 45.81 | 45.81 | 1.19% | 59,497 |
| Mar 16, 2026 | 44.53 | 45.27 | 44.40 | 45.27 | 45.27 | 1.87% | 53,251 |
| Mar 13, 2026 | 44.98 | 45.17 | 44.32 | 44.44 | 44.44 | -0.20% | 82,510 |
| Mar 12, 2026 | 45.15 | 45.70 | 44.50 | 44.53 | 44.53 | 0.12% | 187,749 |
| Mar 11, 2026 | 45.30 | 45.30 | 43.88 | 44.48 | 44.48 | -0.75% | 25,441 |
| Mar 10, 2026 | 45.62 | 45.62 | 44.43 | 44.81 | 44.81 | -2.35% | 178,145 |
| Mar 9, 2026 | 45.07 | 46.10 | 44.58 | 45.89 | 45.89 | 1.64% | 218,373 |
| 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 |