Free Trial

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

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free SGE Stock Alerts
GBX 1,183
+22.50 (+1.94%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

The Sage Group Stock Price Performance

5 Day
Performance
+1.81%
1 Month
Performance
-5.17%
3 Month
Performance
+1.33%
6 Month
Performance
+21.96%
Year-To-Date
Performance
+0.90%
1 Year
Performance
+45.14%
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 Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

SGE Stock Chart for Saturday, May, 4, 2024

SGE Chart by TradingView

The Sage Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
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
02/16/2024GBX 1,162.50GBX 1,178
+1.33%		GBX 1,178GBX 1,160.502.35 million shs£11.90 billion
02/15/2024GBX 1,167GBX 1,162.50
-0.39%		GBX 1,181.50GBX 1,1572.86 million shs£11.74 billion
02/14/2024GBX 1,154.50GBX 1,167
+1.08%		GBX 1,174.50GBX 1,1572.44 million shs£11.79 billion
02/13/2024GBX 1,175GBX 1,154.50
-1.74%		GBX 1,169GBX 1,131.502.64 million shs£11.66 billion
02/12/2024GBX 1,191GBX 1,175
-1.34%		GBX 1,196GBX 1,174.502.11 million shs£11.87 billion
02/09/2024GBX 1,172.50GBX 1,191
+1.58%		GBX 1,196.50GBX 1,1733.49 million shs£12.03 billion
02/08/2024GBX 1,169.50GBX 1,172.50
+0.26%		GBX 1,186GBX 1,167.503.08 million shs£11.84 billion
02/07/2024GBX 1,153.50GBX 1,169.50
+1.39%		GBX 1,169.50GBX 1,1502.96 million shs£11.81 billion
02/06/2024GBX 1,154GBX 1,153.50
-0.04%		GBX 1,163GBX 1,153.501.50 million shs£11.65 billion
02/05/2024GBX 1,167.50GBX 1,154
-1.16%		GBX 1,171.50GBX 1,1541.47 million shs£11.66 billion

Related Companies:
This page (LON:SGE) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The only AI company you should be looking at
Behind the Markets
The A.I. story nobody is telling you (Read ASAP)
TradeSmith