Sage Group Plc Historical Stock Prices

SGPYY 
$25.05
*  
0.21
0.83%
Get SGPYY Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading SGPYY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  25.05  25.01  25.05 1,425
07/30/2014 25.03 25.03 25.03 25.03 1,400
07/29/2014 25.201 25.201 25.201 25.201 8,800
07/28/2014 25.168 25.168 25.168 25.168 3,200
07/25/2014 25.122 25.122 25.122 25.122 1,600
07/24/2014 25.392 25.392 25.392 25.392 1,700
07/23/2014 25.699 25.699 25.699 25.699 1,500
07/22/2014 25.997 25.997 25.997 25.997 2,900
07/21/2014 25.884 25.884 25.884 25.884 1,600
07/18/2014 25.825 25.825 25.825 25.825 2,900
07/17/2014 25.913 25.913 25.913 25.913 2,200
07/16/2014 26.015 26.015 26.015 26.015 30,000
07/15/2014 25.72 25.72 25.72 25.72 49,700
07/14/2014 25.819 25.819 25.819 25.819 1,800
07/11/2014 25.652 25.652 25.652 25.652 600
07/10/2014 25.531 25.531 25.531 25.531 1,600
07/09/2014 25.879 25.879 25.879 25.879 2,200
07/08/2014 26.239 26.239 26.239 26.239 1,500
07/07/2014 26.238 26.238 26.238 26.238 700
07/03/2014 26.641 26.641 26.641 26.641 1,400
07/02/2014 26.538 26.538 26.538 26.538 1,400
07/01/2014 26.481 26.481 26.481 26.481 2,500
06/30/2014 26.27 26.27 26.27 26.27 4,300
06/27/2014 26.191 26.191 26.191 26.191 1,200
06/26/2014 26.148 26.148 26.148 26.148 3,600
06/25/2014 25.744 25.744 25.744 25.744 1,700
06/24/2014 26.041 26.041 26.041 26.041 2,100
06/23/2014 26.335 26.335 26.335 26.335 4,300
06/20/2014 26.63 26.63 26.63 26.63 2,900
06/19/2014 26.687 26.687 26.687 26.687 900
06/18/2014 26.368 26.368 26.368 26.368 6,600
06/17/2014 26.566 26.566 26.566 26.566 2,200
06/16/2014 26.538 26.538 26.538 26.538 900
06/13/2014 26.845 26.845 26.845 26.845 1,800
06/12/2014 27.258 27.258 27.258 27.258 800
06/11/2014 27.077 27.077 27.077 27.077 1,100
06/10/2014 27.516 27.516 27.516 27.516 7,300
06/09/2014 27.69 27.69 27.69 27.69 800
06/06/2014 27.728 27.728 27.728 27.728 1,900
06/05/2014 27.584 27.584 27.584 27.584 4,800
06/04/2014 27.797 27.797 27.797 27.797 15,100
06/03/2014 27.539 27.539 27.539 27.539 6,400
06/02/2014 27.709 27.709 27.709 27.709 1,800
05/30/2014 27.495 27.495 27.495 27.495 1,200
05/29/2014 27.535 27.535 27.535 27.535 6,800
05/28/2014 27.672 27.672 27.672 27.672 2,000
05/27/2014 27.812 27.812 27.812 27.812 2,100
05/23/2014 27.054 27.054 27.054 27.054 3,400
05/22/2014 27.078 27.078 27.078 27.078 25,100
05/21/2014 27.153 27.153 27.153 27.153 2,600
05/20/2014 27.14 27.14 27.14 27.14 1,600
05/19/2014 26.77 26.77 26.77 26.77 2,100
05/16/2014 26.759 26.759 26.759 26.759 1,200
05/15/2014 26.363 26.363 26.363 26.363 1,700
05/14/2014 26.851 26.851 26.851 26.851 3,200
05/13/2014 27.346 27.346 27.346 27.346 1,500
05/12/2014 27.197 27.197 27.197 27.197 2,700
05/09/2014 26.708 26.708 26.708 26.708 1,900
05/08/2014 27.09 27.09 27.09 27.09 2,600
05/07/2014 28.638 28.638 28.638 28.638 44,800
05/06/2014 29.051 29.051 29.051 29.051 4,500
05/05/2014 28.506 28.506 28.506 28.506 10,300
05/02/2014 28.515 28.515 28.515 28.515 2,300
05/01/2014 28.437 28.437 28.437 28.437 3,400
04/30/2014 28.8 28.8 28.8 28.8 2,800
04/29/2014 28.294 28.294 28.294 28.294 900
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?