The Sage Group plc SGPYY
62.28 USD +0.37 (+0.60%)
Regular-session close
62.30 Day range 62.72
41.80 52-week range 65.22
- YTD
- +7.23%
- 1 year
- +6.79%
SGPYY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.72 | 62.72 | 62.30 | 62.30 | +0.39 | +0.63% | 542 |
| Nov 12, 2026 | 62.10 | 62.82 | 61.24 | 61.91 | +0.10 | +0.16% | 10,400 |
| Nov 11, 2026 | 61.62 | 61.81 | 61.28 | 61.81 | +0.45 | +0.73% | 9,500 |
| Nov 10, 2026 | 61.83 | 61.83 | 61.11 | 61.36 | -1.01 | -1.62% | 9,300 |
| Nov 9, 2026 | 62.61 | 62.82 | 62.00 | 62.37 | +0.51 | +0.82% | 8,300 |
| Nov 6, 2026 | 62.10 | 62.64 | 61.85 | 61.86 | -2.42 | -3.76% | 11,000 |
| Nov 5, 2026 | 64.90 | 65.22 | 64.28 | 64.28 | -0.03 | -0.05% | 13,600 |
| Nov 4, 2026 | 63.46 | 64.56 | 63.42 | 64.31 | +2.43 | +3.93% | 5,000 |
| Nov 3, 2026 | 61.79 | 62.36 | 61.54 | 61.88 | -1.22 | -1.93% | 14,200 |
| Nov 2, 2026 | 62.49 | 63.39 | 62.32 | 63.10 | +0.68 | +1.09% | 11,200 |
| Oct 30, 2026 | 63.13 | 63.23 | 62.17 | 62.42 | +0.77 | +1.25% | 8,200 |
| Oct 29, 2026 | 60.69 | 61.76 | 60.69 | 61.65 | +0.47 | +0.77% | 5,300 |
| Oct 28, 2026 | 60.79 | 61.85 | 60.72 | 61.18 | -0.34 | -0.55% | 8,400 |
| Oct 27, 2026 | 61.91 | 62.03 | 61.31 | 61.52 | -0.38 | -0.61% | 13,600 |
| Oct 26, 2026 | 62.51 | 62.94 | 61.68 | 61.90 | -2.05 | -3.21% | 11,000 |
| Oct 23, 2026 | 63.93 | 64.11 | 62.98 | 63.95 | +0.12 | +0.19% | 12,600 |
| Oct 22, 2026 | 62.34 | 64.55 | 62.34 | 63.83 | +1.74 | +2.80% | 9,000 |
| Oct 21, 2026 | 61.57 | 62.09 | 61.32 | 62.09 | +0.53 | +0.86% | 5,300 |
| Oct 20, 2026 | 61.16 | 61.81 | 61.07 | 61.56 | +1.16 | +1.92% | 11,200 |
| Oct 19, 2026 | 60.22 | 60.96 | 60.22 | 60.40 | +0.66 | +1.10% | 19,200 |
| Oct 16, 2026 | 61.25 | 61.25 | 59.41 | 59.74 | -0.46 | -0.76% | 9,900 |
| Oct 15, 2026 | 58.25 | 60.32 | 58.25 | 60.20 | +3.78 | +6.70% | 16,300 |
| Oct 14, 2026 | 56.90 | 57.17 | 56.27 | 56.42 | -1.23 | -2.13% | 12,200 |
| Oct 13, 2026 | 57.24 | 57.69 | 57.24 | 57.65 | +0.38 | +0.66% | 6,400 |
| Oct 12, 2026 | 57.74 | 58.28 | 57.02 | 57.27 | +0.27 | +0.47% | 16,700 |
| Oct 9, 2026 | 56.43 | 57.01 | 56.38 | 57.00 | +1.87 | +3.39% | 27,100 |
| Oct 8, 2026 | 54.49 | 55.13 | 54.19 | 55.13 | +1.11 | +2.05% | 12,600 |
| Oct 7, 2026 | 53.59 | 54.22 | 53.39 | 54.02 | +0.83 | +1.56% | 8,000 |
| Oct 6, 2026 | 53.44 | 53.71 | 53.17 | 53.19 | +0.15 | +0.28% | 12,800 |
| Oct 5, 2026 | 52.31 | 53.14 | 52.31 | 53.04 | +0.73 | +1.40% | 10,800 |
| Oct 2, 2026 | 52.45 | 52.45 | 52.03 | 52.31 | +0.26 | +0.50% | 9,000 |
| Oct 1, 2026 | 52.72 | 52.72 | 51.84 | 52.05 | +0.72 | +1.40% | 15,000 |
| Sep 30, 2026 | 50.83 | 51.59 | 50.83 | 51.33 | -0.25 | -0.48% | 15,800 |
| Sep 29, 2026 | 51.12 | 51.66 | 51.07 | 51.58 | -0.41 | -0.79% | 12,300 |
| Sep 28, 2026 | 51.47 | 52.33 | 51.41 | 51.99 | -1.12 | -2.11% | 14,400 |
| Sep 25, 2026 | 52.75 | 53.25 | 52.74 | 53.11 | +0.65 | +1.24% | 7,900 |
| Sep 24, 2026 | 53.18 | 53.26 | 52.37 | 52.46 | -0.49 | -0.93% | 19,100 |
| Sep 23, 2026 | 52.95 | 53.32 | 52.74 | 52.95 | -0.02 | -0.04% | 11,500 |
| Sep 22, 2026 | 54.44 | 54.44 | 52.94 | 52.97 | -1.13 | -2.09% | 11,100 |
| Sep 21, 2026 | 54.80 | 54.80 | 53.98 | 54.10 | +0.11 | +0.20% | 9,800 |
| Sep 18, 2026 | 54.47 | 54.47 | 53.95 | 53.99 | -1.35 | -2.44% | 7,300 |
| Sep 17, 2026 | 54.58 | 55.37 | 54.17 | 55.34 | +1.00 | +1.84% | 9,400 |
| Sep 16, 2026 | 54.12 | 54.61 | 54.05 | 54.34 | -0.07 | -0.13% | 8,000 |
| Sep 15, 2026 | 53.85 | 54.65 | 53.85 | 54.41 | -0.23 | -0.42% | 12,500 |
| Sep 14, 2026 | 54.98 | 54.98 | 54.36 | 54.64 | +2.76 | +5.32% | 17,100 |
| Sep 11, 2026 | 52.19 | 52.43 | 51.31 | 51.88 | -1.05 | -1.98% | 11,300 |
| Sep 10, 2026 | 52.83 | 53.24 | 52.77 | 52.93 | -0.34 | -0.64% | 14,700 |
| Sep 9, 2026 | 54.18 | 54.18 | 53.06 | 53.27 | -1.85 | -3.36% | 13,800 |
| Sep 8, 2026 | 55.83 | 55.83 | 55.01 | 55.12 | -1.96 | -3.43% | 12,700 |
| Sep 4, 2026 | 57.15 | 57.19 | 56.23 | 57.08 | -0.98 | -1.69% | 21,600 |
| Sep 3, 2026 | 57.81 | 58.55 | 57.77 | 58.06 | +1.21 | +2.13% | 16,300 |
| Sep 2, 2026 | 57.02 | 57.42 | 56.76 | 56.85 | -0.85 | -1.47% | 9,300 |
| Sep 1, 2026 | 58.36 | 58.59 | 57.63 | 57.70 | -1.49 | -2.52% | 9,700 |
| Aug 31, 2026 | 59.16 | 59.27 | 57.93 | 59.19 | +0.07 | +0.12% | 7,500 |
| Aug 28, 2026 | 58.96 | 59.59 | 58.96 | 59.12 | -1.12 | -1.86% | 10,500 |
| Aug 27, 2026 | 59.18 | 60.30 | 59.15 | 60.24 | +2.44 | +4.22% | 9,700 |
| Aug 26, 2026 | 57.50 | 58.14 | 57.50 | 57.80 | -2.36 | -3.92% | 16,300 |
| Aug 25, 2026 | 59.89 | 60.45 | 59.89 | 60.16 | +0.11 | +0.18% | 11,000 |
| Aug 24, 2026 | 59.26 | 60.54 | 59.26 | 60.05 | +0.17 | +0.28% | 16,500 |
| Aug 21, 2026 | 59.30 | 60.00 | 59.30 | 59.88 | +0.76 | +1.29% | 9,900 |
| Aug 20, 2026 | 59.32 | 59.36 | 58.74 | 59.12 | +0.90 | +1.55% | 11,300 |
| Aug 19, 2026 | 57.23 | 58.54 | 57.19 | 58.22 | +0.77 | +1.34% | 11,400 |
| Aug 18, 2026 | 57.75 | 58.20 | 57.45 | 57.45 | +0.76 | +1.34% | 10,400 |
| Aug 17, 2026 | 56.82 | 56.86 | 56.55 | 56.69 | -0.67 | -1.17% | 10,600 |
| Aug 14, 2026 | 57.95 | 57.95 | 56.61 | 57.36 | +0.92 | +1.63% | 11,600 |
65 days, newest first. Daily bars as drawn on the SGPYY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.