SAGE GROUP UNSP/ADR Historical Stock Prices

SGPYY 
$28.72
*  
0.23
0.81 %
Get SGPYY Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading SGPYY now


Community Rating:
View:    SGPYY Pre-Market
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  28.83  28.58  28.72 1,573
12/24/2014 28.861 28.861 28.861 28.861 1,500
12/23/2014 28.727 28.727 28.727 28.727 8,600
12/22/2014 28.818 28.818 28.818 28.818 9,700
12/19/2014 28.62 28.62 28.62 28.62 15,100
12/18/2014 27.914 27.914 27.914 27.914 23,100
12/17/2014 27.391 27.391 27.391 27.391 7,600
12/16/2014 27.571 27.571 27.571 27.571 4,100
12/15/2014 26.84 26.84 26.84 26.84 1,900
12/12/2014 27.229 27.229 27.229 27.229 3,000
12/11/2014 27.556 27.556 27.556 27.556 2,100
12/10/2014 27.457 27.457 27.457 27.457 6,500
12/09/2014 27.43 27.43 27.43 27.43 2,700
12/08/2014 27.898 27.898 27.898 27.898 2,400
12/05/2014 27.936 27.936 27.936 27.936 2,100
12/04/2014 28.236 28.236 28.236 28.236 4,200
12/03/2014 26.528 26.528 26.528 26.528 10,200
12/02/2014 25.244 25.244 25.244 25.244 2,300
12/01/2014 25.287 25.287 25.287 25.287 1,100
11/28/2014 25.502 25.502 25.502 25.502 600
11/26/2014 25.706 25.706 25.706 25.706 6,200
11/25/2014 25.594 25.594 25.594 25.594 4,700
11/24/2014 25.198 25.198 25.198 25.198 2,900
11/21/2014 25.022 25.022 25.022 25.022 10,700
11/20/2014 24.67 24.67 24.67 24.67 3,500
11/19/2014 24.557 24.557 24.557 24.557 1,400
11/18/2014 24.575 24.575 24.575 24.575 00
11/17/2014 24.45 24.45 24.45 24.45 2,700
11/14/2014 24.452 24.452 24.452 24.452 2,700
11/13/2014 24.453 24.453 24.453 24.453 1,600
11/12/2014 24.124 24.124 24.124 24.124 2,700
11/11/2014 24.228 24.228 24.228 24.228 3,200
11/10/2014 24.135 24.135 24.135 24.135 00
11/07/2014 23.791 23.791 23.791 23.791 2,100
11/06/2014 24.185 24.185 24.185 24.185 3,000
11/05/2014 24.208 24.208 24.208 24.208 4,800
11/04/2014 23.749 23.749 23.749 23.749 2,100
11/03/2014 23.967 23.967 23.967 23.967 1,400
10/31/2014 24.171 24.171 24.171 24.171 2,400
10/30/2014 24.072 24.072 24.072 24.072 3,100
10/29/2014 23.965 23.965 23.965 23.965 2,000
10/28/2014 23.861 23.861 23.861 23.861 8,600
10/27/2014 23.703 23.703 23.703 23.703 7,200
10/24/2014 23.596 23.596 23.596 23.596 7,200
10/23/2014 23.51 23.51 23.51 23.51 6,200
10/22/2014 23.494 23.494 23.494 23.494 45,700
10/21/2014 23.399 23.399 23.399 23.399 3,400
10/20/2014 22.977 22.977 22.977 22.977 1,300
10/17/2014 23.097 23.097 23.097 23.097 5,000
10/16/2014 22.479 22.479 22.479 22.479 9,500
10/15/2014 22.534 22.534 22.534 22.534 6,000
10/14/2014 22.872 22.872 22.872 22.872 1,200
10/13/2014 22.64 22.64 22.64 22.64 5,400
10/10/2014 22.448 22.448 22.448 22.448 9,200
10/09/2014 22.705 22.705 22.705 22.705 2,000
10/08/2014 22.714 22.714 22.714 22.714 2,300
10/07/2014 22.93 22.93 22.93 22.93 13,300
10/06/2014 22.936 22.936 22.936 22.936 3,600
10/03/2014 22.844 22.844 22.844 22.844 3,600
10/02/2014 22.901 22.901 22.901 22.901 2,100
10/01/2014 23.422 23.422 23.422 23.422 00
09/30/2014 23.695 23.695 23.695 23.695 4,400
09/29/2014 24.024 24.024 24.024 24.024 2,200
09/26/2014 24.204 24.204 24.204 24.204 2,400
09/25/2014 24.196 24.196 24.196 24.196 3,300
09/24/2014 24.345 24.345 24.345 24.345 5,100
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?