SGPYY | Sage Group Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Sage Group Unsp ADR (SGPYY)

OTC

$51.88-$1.05 (-1.98%)

Price as of Sep 11, 2026

N/A
Market Cap
-8.68%
1-Year Change
Software - Application
Industry

1 Month
-7.60%

Low Price$51.88

High Price$60.24
3 Months
+17.79%

Low Price$42.11

High Price$60.24
1 Year
-8.68%

Low Price$42.11

High Price$61.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	52.19	52.43	51.31	51.88	-1.98%	11,259
09/10/2026	52.83	53.24	52.77	52.93	-0.64%	14,677
09/09/2026	54.18	54.18	53.06	53.27	-3.36%	12,573
09/08/2026	55.83	55.83	55.01	55.12	-3.43%	12,675
09/04/2026	57.15	57.19	56.23	57.08	-1.69%	21,559
09/03/2026	57.81	58.55	57.77	58.06	+2.13%	16,310
09/02/2026	57.02	57.42	56.76	56.85	-1.46%	9,288
09/01/2026	58.36	58.59	57.63	57.70	-2.52%	9,675
08/31/2026	59.16	59.27	57.93	59.19	+0.11%	7,495
08/28/2026	58.96	59.59	58.96	59.12	-1.86%	10,480
08/27/2026	59.18	60.30	59.15	60.24	+4.22%	9,704
08/26/2026	57.50	58.14	57.50	57.80	-3.92%	16,254
08/25/2026	59.89	60.45	59.89	60.16	+0.18%	11,026
08/24/2026	59.26	60.54	59.26	60.05	+0.29%	16,479
08/21/2026	59.30	60.00	59.30	59.88	+1.28%	9,918
08/20/2026	59.32	59.36	58.74	59.12	+1.55%	11,297
08/19/2026	57.23	58.54	57.19	58.22	+1.34%	11,423
08/18/2026	57.75	58.20	57.45	57.45	+1.34%	10,386
08/17/2026	56.82	56.86	56.55	56.69	-1.17%	10,555
08/14/2026	57.95	57.95	56.61	57.36	+1.63%	11,624
08/13/2026	54.98	56.78	54.57	56.44	+2.45%	24,080
08/12/2026	55.60	55.92	55.09	55.09	-1.89%	16,806
08/11/2026	56.05	56.45	55.67	56.15	-0.37%	10,913
08/10/2026	56.08	56.78	56.08	56.36	-0.11%	5,617
08/07/2026	56.07	56.88	56.02	56.42	+1.99%	7,678
08/06/2026	54.84	55.35	54.75	55.32	+1.62%	9,483
08/05/2026	55.58	55.82	54.43	54.44	+0.20%	10,939
08/04/2026	53.97	54.60	53.97	54.33	+0.95%	16,173
08/03/2026	53.93	54.60	53.49	53.82	+2.18%	11,714
07/31/2026	52.10	52.80	52.08	52.67	+0.88%	12,917
07/30/2026	52.87	53.24	51.97	52.21	-4.34%	14,597
07/29/2026	53.34	54.75	53.05	54.58	+9.36%	17,538
07/28/2026	48.58	50.37	48.58	49.91	+5.61%	23,999
07/27/2026	47.61	47.67	47.26	47.26	+3.21%	23,116
07/24/2026	45.06	45.87	45.06	45.79	+5.10%	37,344
07/23/2026	43.93	43.93	43.37	43.57	-1.36%	42,915
07/22/2026	44.95	44.95	44.17	44.17	-1.32%	48,044
07/21/2026	44.37	44.97	44.37	44.76	-2.38%	104,352
07/20/2026	45.43	45.87	45.04	45.85	+0.61%	71,503
07/17/2026	45.75	45.92	45.30	45.57	-0.55%	19,080
07/16/2026	45.96	45.97	45.54	45.82	-0.26%	22,865
07/15/2026	45.59	46.41	45.59	45.94	+1.17%	33,211
07/14/2026	45.00	45.76	45.00	45.41	-0.45%	48,107
07/13/2026	44.76	45.83	44.76	45.62	+2.61%	65,820
07/10/2026	44.83	45.13	44.22	44.45	-0.04%	21,430
07/09/2026	43.42	44.54	43.26	44.47	+1.23%	68,820
07/08/2026	43.78	43.93	43.35	43.93	-2.57%	31,736
07/07/2026	45.51	45.55	44.97	45.09	+0.80%	95,950
07/06/2026	44.65	44.93	44.51	44.73	-0.58%	55,865
07/02/2026	44.45	45.06	44.45	44.99	+0.56%	31,647
07/01/2026	43.92	45.03	43.75	44.74	+3.44%	58,648
06/30/2026	43.33	43.77	42.71	43.25	-1.13%	39,283
06/29/2026	43.75	44.06	43.40	43.75	+1.02%	67,755
06/26/2026	41.80	43.31	41.80	43.31	+2.85%	125,362
06/25/2026	42.50	43.04	41.98	42.11	-0.87%	53,783
06/24/2026	42.59	43.43	42.48	42.48	-0.23%	145,789
06/23/2026	43.06	43.35	42.47	42.58	+0.24%	114,643
06/22/2026	42.81	43.07	42.38	42.48	-0.16%	99,066
06/18/2026	42.41	42.70	42.07	42.55	-3.12%	182,906
06/17/2026	45.18	45.23	43.92	43.92	-0.79%	87,294
06/16/2026	42.81	44.71	42.81	44.27	-0.80%	86,229
06/15/2026	44.63	44.92	44.39	44.63	+0.64%	48,432
06/12/2026	43.43	44.68	43.30	44.34	+0.67%	22,380
06/11/2026	44.28	44.30	43.36	44.05	-3.71%	38,499
06/10/2026	44.87	45.86	44.87	45.74	-1.12%	19,666
06/09/2026	45.61	46.55	45.60	46.26	-0.52%	22,219
06/08/2026	46.45	46.65	45.64	46.50	-0.83%	29,689
06/05/2026	48.26	48.39	46.79	46.89	-2.62%	21,442
06/05/2026	$0.43 Dividend
06/04/2026	47.98	48.36	47.56	48.15	+4.59%	33,475
06/03/2026	46.81	46.81	45.64	46.04	-2.42%	20,368
06/02/2026	47.94	47.94	46.78	47.18	-4.13%	22,487
06/01/2026	48.57	49.26	48.10	49.21	+8.45%	24,345
05/29/2026	44.07	45.76	44.06	45.37	+0.04%	65,216
05/28/2026	44.37	45.96	44.37	45.35	-1.61%	28,343
05/27/2026	46.24	46.55	45.85	46.10	-2.98%	18,475
05/26/2026	47.12	47.69	46.95	47.52	+0.21%	17,279
05/22/2026	47.68	48.29	47.35	47.42	-2.07%	13,316
05/21/2026	47.64	48.44	47.32	48.42	-0.41%	20,476
05/20/2026	47.24	48.77	47.11	48.62	-0.28%	46,408
05/19/2026	49.22	49.60	48.75	48.75	+1.97%	20,023
05/18/2026	46.59	47.81	46.59	47.81	+2.89%	28,557
05/15/2026	46.54	46.71	46.20	46.47	+0.89%	33,060
05/14/2026	46.28	46.60	45.56	46.06	-0.17%	45,787
05/13/2026	46.75	46.75	45.62	46.14	-3.58%	50,828
05/12/2026	47.35	48.07	47.23	47.85	-0.23%	61,533
05/11/2026	47.96	48.21	47.34	47.96	-0.44%	40,123
05/08/2026	48.17	48.26	47.76	48.17	-0.15%	102,858
05/07/2026	48.66	48.83	48.11	48.25	-0.02%	29,181
05/06/2026	48.80	48.88	48.04	48.26	-2.06%	18,758
05/05/2026	48.52	49.36	48.03	49.28	+3.08%	23,356
05/04/2026	48.55	48.55	47.60	47.80	-1.55%	41,771
05/01/2026	48.48	49.24	48.30	48.56	+1.01%	17,496
04/30/2026	47.49	48.13	47.08	48.07	+0.73%	29,719
04/29/2026	47.62	48.33	47.44	47.72	-1.17%	25,373
04/28/2026	48.54	48.66	47.88	48.29	-1.26%	39,096
04/27/2026	49.12	49.63	48.90	48.90	-0.38%	26,714
04/24/2026	48.58	49.09	48.47	49.09	+2.32%	15,647
04/23/2026	47.99	48.07	47.45	47.98	-4.15%	31,149
04/22/2026	49.78	50.26	49.49	50.06	+0.75%	25,332