Free Trial

The Sage Group (SGE) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free SGE Stock Alerts
GBX 1,106
+21.50 (+1.98%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

The Sage Group Stock Price Performance

5 Day
Performance
-7.64%
1 Month
Performance
-3.02%
3 Month
Performance
-6.63%
6 Month
Performance
+12.35%
Year-To-Date
Performance
-5.67%
1 Year
Performance
+27.86%
Receive SGE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Sage Group and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

SGE Stock Chart for Sunday, May, 19, 2024

SGE Chart by TradingView

The Sage Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 1,084.50GBX 1,106
+1.98%		GBX 1,109GBX 1,075.534.33 million shs£11.04 billion
05/16/2024GBX 1,197.50GBX 1,084.50
-9.44%		GBX 1,143GBX 954.207.32 million shs£10.83 billion
05/15/2024GBX 1,197.50GBX 1,197.50GBX 1,203.50GBX 1,183.502.62 million shs£11.96 billion
05/14/2024GBX 1,195.50GBX 1,197.50
+0.17%		GBX 1,198GBX 1,189.502.10 million shs£11.96 billion
05/13/2024GBX 1,198GBX 1,195.50
-0.21%		GBX 1,203.50GBX 1,1931.13 million shs£11.94 billion
05/10/2024GBX 1,206GBX 1,198
-0.66%		GBX 1,207GBX 1,1921.66 million shs£11.96 billion
05/09/2024GBX 1,197.50GBX 1,206
+0.71%		GBX 1,206GBX 1,194.501.58 million shs£12.04 billion
05/08/2024GBX 1,190.25GBX 1,197.50
+0.61%		GBX 1,205GBX 1,1881.57 million shs£11.96 billion
05/07/2024GBX 1,183GBX 1,190.25
+0.61%		GBX 1,205GBX 1,183.501.99 million shs£11.88 billion
05/06/2024GBX 1,183GBX 1,183GBX 1,183.50GBX 1,162.501.27 million shs£11.81 billion
05/03/2024GBX 1,160.50GBX 1,183
+1.94%		GBX 1,183.50GBX 1,162.501.21 million shs£11.81 billion
05/02/2024GBX 1,161GBX 1,160.50
-0.04%		GBX 1,162.50GBX 1,150.501.65 million shs£11.61 billion
05/01/2024GBX 1,166GBX 1,161
-0.43%		GBX 1,163GBX 1,146.50988,581 shs£11.61 billion
04/30/2024GBX 1,162GBX 1,166
+0.34%		GBX 1,173GBX 1,152.501.92 million shs£11.66 billion
04/29/2024GBX 1,173GBX 1,162
-0.94%		GBX 1,179GBX 1,1621.42 million shs£11.62 billion
04/26/2024GBX 1,160.50GBX 1,173
+1.08%		GBX 1,177.50GBX 1,1631.47 million shs£11.73 billion
04/25/2024GBX 1,170GBX 1,160.50
-0.81%		GBX 1,168.50GBX 1,1511.49 million shs£11.61 billion
04/24/2024GBX 1,165.50GBX 1,170
+0.39%		GBX 1,181GBX 1,165.501.63 million shs£11.70 billion
04/23/2024GBX 1,144.50GBX 1,165.50
+1.83%		GBX 1,165.50GBX 1,149.501.76 million shs£11.66 billion
04/22/2024GBX 1,140.50GBX 1,144.50
+0.35%		GBX 1,153.50GBX 1,1412.53 million shs£11.45 billion
04/19/2024GBX 1,145GBX 1,140.50
-0.39%		GBX 1,144.50GBX 1,1341.49 million shs£11.41 billion
04/18/2024GBX 1,143GBX 1,145
+0.17%		GBX 1,153GBX 1,1371.71 million shs£11.45 billion
04/17/2024GBX 1,163GBX 1,143
-1.72%		GBX 1,166.50GBX 1,1431.78 million shs£11.43 billion
04/16/2024GBX 1,178GBX 1,163
-1.27%		GBX 1,167GBX 1,1512.20 million shs£11.63 billion
04/15/2024GBX 1,180.50GBX 1,178
-0.21%		GBX 1,195GBX 1,175.501.56 million shs£11.78 billion
04/12/2024GBX 1,202.50GBX 1,183.04
-1.62%		GBX 1,213GBX 1,171.501.51 million shs£11.83 billion
04/11/2024GBX 1,209GBX 1,202.50
-0.54%		GBX 1,210.58GBX 1,1793.39 million shs£12.03 billion
04/10/2024GBX 1,211.90GBX 1,209
-0.24%		GBX 1,214.25GBX 1,196.502.48 million shs£12.09 billion
04/09/2024GBX 1,212.50GBX 1,211.90
-0.05%		GBX 1,216.50GBX 1,2043.07 million shs£12.12 billion
04/08/2024GBX 1,247GBX 1,212.50
-2.77%		GBX 1,247GBX 1,209.501.93 million shs£12.13 billion
04/05/2024GBX 1,247.50GBX 1,247
-0.04%		GBX 1,249GBX 1,226.501.75 million shs£12.47 billion
04/04/2024GBX 1,246GBX 1,247.50
+0.12%		GBX 1,252GBX 1,233.501.88 million shs£12.48 billion
04/03/2024GBX 1,254.05GBX 1,246
-0.64%		GBX 1,253.50GBX 1,2404.97 million shs£12.46 billion
04/02/2024GBX 1,265.50GBX 1,254.05
-0.90%		GBX 1,272.50GBX 1,244.502.49 million shs£12.54 billion
04/01/2024GBX 1,265.50GBX 1,265.50GBX 1,269GBX 1,249.501.83 million shs£12.66 billion
03/29/2024GBX 1,265.50GBX 1,265.50GBX 1,269GBX 1,249.501.83 million shs£12.66 billion
03/28/2024GBX 1,263.50GBX 1,265.50
+0.16%		GBX 1,269GBX 1,249.501.84 million shs£12.66 billion
03/27/2024GBX 1,282GBX 1,263.50
-1.44%		GBX 1,285GBX 1,2611.84 million shs£12.64 billion
03/26/2024GBX 1,268.50GBX 1,282
+1.06%		GBX 1,283GBX 1,265.501.15 million shs£12.82 billion
03/25/2024GBX 1,261.50GBX 1,268.50
+0.55%		GBX 1,285GBX 1,260.502.12 million shs£12.69 billion
POTUS in ‘25 Not Biden/Trump, But (Ad)

And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.

Click here now to see my urgent election warning.
03/22/2024GBX 1,265GBX 1,261.50
-0.28%		GBX 1,277GBX 1,2541.42 million shs£12.62 billion
03/21/2024GBX 1,227GBX 1,265
+3.10%		GBX 1,265GBX 1,2262.49 million shs£12.65 billion
03/20/2024GBX 1,221.50GBX 1,227
+0.45%		GBX 1,233.50GBX 1,2211.46 million shs£12.27 billion
03/19/2024GBX 1,220.50GBX 1,221.50
+0.08%		GBX 1,223.50GBX 1,2151.44 million shs£12.22 billion
03/18/2024GBX 1,213.50GBX 1,220.50
+0.58%		GBX 1,225GBX 1,2151.70 million shs£12.21 billion
03/15/2024GBX 1,229GBX 1,213.50
-1.26%		GBX 1,236.50GBX 1,213.506.67 million shs£12.14 billion
03/14/2024GBX 1,231GBX 1,229
-0.16%		GBX 1,235GBX 1,2212.35 million shs£12.29 billion
03/13/2024GBX 1,247.50GBX 1,231
-1.32%		GBX 1,246.50GBX 1,2312.03 million shs£12.31 billion
03/12/2024GBX 1,229.50GBX 1,247.50
+1.46%		GBX 1,248.50GBX 1,2331.67 million shs£12.60 billion
03/11/2024GBX 1,246GBX 1,229.50
-1.32%		GBX 1,245.50GBX 1,215.502.35 million shs£12.42 billion
03/08/2024GBX 1,252GBX 1,246
-0.48%		GBX 1,253GBX 1,240.501.71 million shs£12.58 billion
03/07/2024GBX 1,247.50GBX 1,252
+0.36%		GBX 1,256GBX 1,244.502.08 million shs£12.65 billion
03/06/2024GBX 1,235GBX 1,247.50
+1.01%		GBX 1,247.50GBX 1,232.501.69 million shs£12.60 billion
03/05/2024GBX 1,253.50GBX 1,235
-1.48%		GBX 1,256.50GBX 1,2292.52 million shs£12.47 billion
03/04/2024GBX 1,244.50GBX 1,253.50
+0.72%		GBX 1,255.23GBX 1,236.502.04 million shs£12.66 billion
03/01/2024GBX 1,244.50GBX 1,244.50GBX 1,261.50GBX 1,2272.24 million shs£12.57 billion
02/29/2024GBX 1,216.50GBX 1,244.50
+2.30%		GBX 1,253GBX 1,220.505.14 million shs£12.57 billion
02/28/2024GBX 1,207.50GBX 1,216.50
+0.75%		GBX 1,228GBX 1,2102.21 million shs£12.29 billion
02/27/2024GBX 1,210GBX 1,207.50
-0.21%		GBX 1,214GBX 1,197.501.96 million shs£12.20 billion
02/26/2024GBX 1,215.50GBX 1,210
-0.45%		GBX 1,225.50GBX 1,2092.15 million shs£12.22 billion
02/23/2024GBX 1,212GBX 1,215.50
+0.29%		GBX 1,218.50GBX 1,209.891.63 million shs£12.28 billion
02/22/2024GBX 1,174.50GBX 1,212
+3.19%		GBX 1,212GBX 1,180.752.45 million shs£12.24 billion
02/21/2024GBX 1,173GBX 1,174.50
+0.13%		GBX 1,178.50GBX 1,1612.51 million shs£11.86 billion
02/20/2024GBX 1,184.50GBX 1,173
-0.97%		GBX 1,188.77GBX 1,160.502.44 million shs£11.85 billion
02/19/2024GBX 1,178GBX 1,184.50
+0.55%		GBX 1,189GBX 1,169.501.61 million shs£11.96 billion

Related Companies:
This page (LON:SGE) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits