Sage More Historical Data - SGK1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sage Group plc (SGK1)
Sage Group plc (SGK1) Historical

SGK1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	12.82	0.53	4.27%	12.82	12.82	12.82	9
Jul 12 2024	12.295	0.00	0.00%	12.295	12.295	12.295	0.00
Jul 11 2024	12.295	-0.38	-2.96%	12.295	12.295	12.295	150
Jul 10 2024	12.67	0.06	0.52%	12.455	12.67	12.455	821
Jul 09 2024	12.605	-0.46	-3.52%	12.545	12.605	12.545	56
Jul 08 2024	13.065	0.30	2.31%	13.065	13.065	13.065	20
Jul 05 2024	12.77	-0.02	-0.16%	12.735	12.945	12.735	261
Jul 04 2024	12.79	-0.25	-1.88%	12.79	12.79	12.79	500
Jul 03 2024	13.035	0.15	1.16%	12.95	13.045	12.945	2,355
Jul 02 2024	12.885	-0.13	-0.96%	12.575	12.885	12.575	11
Jul 01 2024	13.01	-0.02	-0.15%	12.99	13.01	12.99	10
Jun 28 2024	13.03	0.12	0.89%	13.07	13.07	13.03	300
Jun 27 2024	12.915	-0.18	-1.34%	13.095	13.115	12.915	2,366
Jun 26 2024	13.09	0.04	0.31%	13.09	13.09	13.09	410
Jun 25 2024	13.05	0.19	1.48%	12.865	13.05	12.865	1,237
Jun 24 2024	12.86	0.31	2.43%	12.955	12.955	12.80	2,357
Jun 21 2024	12.555	0.00	0.00%	12.555	12.555	12.555	0.00
Jun 20 2024	12.555	0.00	0.00%	12.555	12.555	12.555	0.00
Jun 19 2024	12.555	0.00	0.00%	12.555	12.555	12.555	0.00
Jun 18 2024	12.555	-0.18	-1.37%	12.515	12.555	12.515	143
Jun 17 2024	12.73	-0.02	-0.12%	12.72	12.73	12.715	241
Jun 14 2024	12.745	0.44	3.58%	12.45	12.745	12.45	519
Jun 13 2024	12.305	0.00	0.00%	12.305	12.305	12.305	0.00
Jun 12 2024	12.305	0.00	0.00%	12.305	12.305	12.305	0.00
Jun 11 2024	12.305	-0.12	-0.93%	12.305	12.305	12.305	750
Jun 10 2024	12.42	-0.19	-1.47%	12.44	12.44	12.42	22
Jun 07 2024	12.605	0.09	0.72%	12.605	12.605	12.605	1
Jun 06 2024	12.515	0.13	1.05%	12.575	12.665	12.515	221
Jun 05 2024	12.385	0.17	1.39%	12.13	12.385	12.13	890
Jun 04 2024	12.215	0.22	1.79%	12.215	12.215	12.215	11
Jun 03 2024	12.00	0.06	0.50%	12.00	12.00	12.00	200
May 31 2024	11.94	-0.36	-2.93%	12.00	12.00	11.94	135
May 30 2024	12.30	-0.11	-0.85%	12.53	12.53	12.30	1,050
May 29 2024	12.405	-0.20	-1.55%	12.59	12.59	12.405	410
May 28 2024	12.60	0.18	1.45%	12.60	12.60	12.60	150
May 27 2024	12.42	-0.10	-0.76%	12.50	12.50	12.40	717
May 24 2024	12.515	-0.29	-2.23%	12.555	12.555	12.515	345
May 23 2024	12.80	-0.10	-0.78%	12.87	12.87	12.80	101
May 22 2024	12.90	0.44	3.53%	12.785	12.90	12.785	637
May 21 2024	12.46	-0.45	-3.45%	12.70	12.70	12.46	491
May 20 2024	12.905	0.00	0.00%	12.905	12.905	12.905	0.00
May 17 2024	12.905	-0.05	-0.39%	12.79	12.905	12.785	552
May 16 2024	12.955	-1.18	-8.35%	12.82	13.095	12.22	2,060
May 15 2024	14.135	0.22	1.54%	14.155	14.155	14.135	8
May 14 2024	13.92	0.00	0.00%	13.92	13.92	13.92	0.00
May 13 2024	13.92	0.00	0.00%	13.92	13.92	13.92	0.00
May 10 2024	13.92	0.00	0.00%	13.92	13.92	13.92	0.00
May 09 2024	13.92	-0.03	-0.22%	13.92	13.92	13.92	1
May 08 2024	13.95	0.02	0.18%	13.95	13.95	13.95	50
May 07 2024	13.925	-0.20	-1.42%	14.145	14.145	13.925	5
May 06 2024	14.125	0.29	2.06%	14.125	14.125	14.125	1
May 03 2024	13.84	0.00	0.00%	13.84	13.84	13.84	0.00
May 02 2024	13.84	0.00	0.00%	13.84	13.84	13.84	0.00
Apr 30 2024	13.84	0.00	0.04%	13.84	13.84	13.84	50
Apr 29 2024	13.835	0.01	0.07%	13.915	13.915	13.835	546
Apr 26 2024	13.825	0.00	0.00%	13.825	13.825	13.825	0.00
Apr 25 2024	13.825	0.25	1.84%	13.825	13.825	13.825	100
Apr 24 2024	13.575	0.19	1.42%	13.895	13.895	13.575	2,050
Apr 23 2024	13.385	-0.08	-0.59%	13.585	13.585	13.365	681
Apr 22 2024	13.465	0.16	1.24%	13.465	13.465	13.465	780
Apr 19 2024	13.30	-0.01	-0.08%	13.30	13.30	13.30	500
Apr 18 2024	13.31	-0.47	-3.38%	13.50	13.50	13.31	1,702
Apr 17 2024	13.775	0.25	1.81%	13.775	13.775	13.775	201

Platina Resources

Aeterna Zentaris

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions