SAGE GROUP UNSP/ADR Historical Stock Prices

SGPYY 
31.180000
*  
unch
unch
Get SGPYY Alerts
*Delayed - data as of Sep. 3, 2015 12:06 ET  -  Find a broker to begin trading SGPYY now


Community Rating:
View:    SGPYY Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:06 N/A N/A N/A  30.51 0
09/02/2015 30.51 30.51 30.51 30.51 852
09/01/2015 30.88 31.3 30.46 30.88 00
08/31/2015 31.713 31.713 31.713 31.713 00
08/28/2015 31.18 31.18 31.18 31.18 133
08/27/2015 31.79 31.79 31.51 31.51 778
08/26/2015 30.6 30.6 30.6 30.6 504
08/25/2015 31.6 31.63 31.25 31.25 754
08/24/2015 31.09 31.35 31.09 31.35 444
08/21/2015 31.431 31.431 31.431 31.431 00
08/20/2015 31.91 31.91 31.91 31.91 120
08/19/2015 32.548 32.548 32.548 32.548 00
08/18/2015 32.62 32.62 32.47 32.57 419
08/17/2015 32.821 32.821 32.821 32.821 00
08/14/2015 32.87 32.87 32.71 32.71 287
08/13/2015 32.51 32.97 32.05 32.51 00
08/12/2015 31.961 31.961 31.961 31.961 00
08/11/2015 32.55 32.55 32.54 32.54 373
08/10/2015 32.43 32.77 32.43 32.77 447
08/07/2015 32.3655 32.3655 32.115 32.115 542
08/06/2015 32.463 32.463 32.463 32.463 00
08/05/2015 32.63 32.95 32.63 32.95 3,617
08/04/2015 31.945 31.945 31.86 31.86 345
08/03/2015 32.23 32.23 32.23 32.23 00
07/31/2015 32.42 32.42 32.36 32.36 261
07/30/2015 32.16 32.16 32.16 32.16 00
07/29/2015 32.03 32.03 32.03 32.03 216
07/28/2015 32.37 32.46 32.3 32.45 785
07/27/2015 32.62 32.62 32.26 32.26 1,108
07/24/2015 33.548 33.548 33.548 33.548 00
07/23/2015 33.91 34.4 33.42 33.91 00
07/22/2015 33.832 33.832 33.832 33.832 00
07/21/2015 33.56 33.95 33.17 33.56 00
07/20/2015 33.424 33.424 33.424 33.424 00
07/17/2015 33.47 33.89 33.05 33.47 00
07/16/2015 33.362 33.362 33.362 33.362 00
07/15/2015 32.96 33.1 32.96 33.1 644
07/14/2015 33 33.06 32.97 33.06 3,542
07/13/2015 33 33 33 33 1,052
07/10/2015 32.45 32.45 32.45 32.45 200
07/09/2015 31.92 31.92 31.92 31.92 334
07/08/2015 31.245 31.245 30.81 30.81 3,674
07/07/2015 31.14 31.14 31.14 31.14 197
07/06/2015 31.735 31.735 31.735 31.735 00
07/02/2015 32.09 32.58 31.6 32.09 00
07/01/2015 32.66 33.18 32.14 32.66 00
06/30/2015 32.24 32.24 32.24 32.24 00
06/29/2015 33.245 33.55 32.94 33.245 00
06/26/2015 33.353 33.353 33.353 33.353 00
06/25/2015 33.78 33.78 33.78 33.78 300
06/24/2015 32.83 32.83 32.69 32.69 1,118
06/23/2015 34.74 34.74 34.74 34.74 864
06/22/2015 34.24 34.24 34.24 34.24 106
06/19/2015 34.246 34.246 34.246 34.246 00
06/18/2015 34.5 34.5 34.5 34.5 270
06/17/2015 34.74 34.74 34.74 34.74 373
06/16/2015 33.86 33.95 33.86 33.95 426
06/15/2015 33.919 33.919 33.919 33.919 00
06/12/2015 34.14 34.14 34.14 34.14 228
06/11/2015 34.347 34.347 34.347 34.347 00
06/10/2015 34.34 34.34 34.34 34.34 332
06/09/2015 33.146 33.146 33.146 33.146 00
06/08/2015 33.52 33.52 33.52 33.52 208
06/05/2015 33.382 33.382 33.382 33.382 00
06/04/2015 33.97 33.97 33.97 33.97 339
06/03/2015 34.7 34.7 34.31 34.31 2,434
06/02/2015 35.46 35.46 35.46 35.46 406
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?