S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Sage Group Unsp ADR (SGPYY)

OTC

$46.45-$1.15 (-2.42%)

Price as of Jun 03, 2026

N/A
Market Cap
-29.60%
1-Year Change
Software - Application
Industry

1 Month
-5.18%

Low Price$45.76

High Price$49.72
3 Months
+2.25%

Low Price$42.73

High Price$50.51
1 Year
-29.60%

Low Price$42.16

High Price$69.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	47.23	47.23	46.05	46.45	-2.42%	20,368
06/02/2026	48.37	48.37	47.20	47.60	-4.13%	22,487
06/01/2026	49.00	49.70	48.53	49.65	+8.45%	24,345
05/29/2026	44.46	46.17	44.45	45.78	+0.04%	65,216
05/28/2026	44.77	46.37	44.77	45.76	-1.61%	28,343
05/27/2026	46.66	46.97	46.26	46.51	-2.98%	18,475
05/26/2026	47.54	48.12	47.37	47.94	+0.21%	17,279
05/22/2026	48.11	48.72	47.77	47.84	-2.07%	13,316
05/21/2026	48.07	48.87	47.74	48.85	-0.41%	20,476
05/20/2026	47.67	49.21	47.53	49.05	-0.28%	46,408
05/19/2026	49.66	50.04	49.19	49.19	+1.97%	20,023
05/18/2026	47.01	48.24	47.01	48.24	+2.89%	28,557
05/15/2026	46.96	47.13	46.61	46.88	+0.89%	33,060
05/14/2026	46.69	47.02	45.97	46.47	-0.17%	45,787
05/13/2026	47.17	47.17	46.03	46.55	-3.58%	50,828
05/12/2026	47.77	48.50	47.65	48.28	-0.23%	61,533
05/11/2026	48.39	48.64	47.76	48.39	-0.44%	40,123
05/08/2026	48.60	48.69	48.18	48.61	-0.15%	102,858
05/07/2026	49.09	49.27	48.54	48.68	-0.02%	29,181
05/06/2026	49.24	49.32	48.47	48.69	-2.06%	18,758
05/05/2026	48.95	49.80	48.46	49.72	+3.08%	23,356
05/04/2026	48.99	48.99	48.03	48.23	-1.55%	41,771
05/01/2026	48.91	49.68	48.74	48.99	+1.01%	17,496
04/30/2026	47.91	48.56	47.50	48.50	+0.73%	29,719
04/29/2026	48.05	48.76	47.86	48.15	-1.17%	25,373
04/28/2026	48.97	49.09	48.31	48.72	-1.26%	39,096
04/27/2026	49.56	50.07	49.34	49.34	-0.38%	26,714
04/24/2026	49.01	49.53	48.90	49.53	+2.32%	15,647
04/23/2026	48.42	48.50	47.88	48.41	-4.15%	31,149
04/22/2026	50.22	50.71	49.93	50.51	+0.75%	25,332
04/21/2026	49.61	50.31	49.51	50.13	+0.11%	33,658
04/20/2026	49.16	50.10	49.05	50.07	-0.25%	53,697
04/17/2026	51.38	51.41	49.86	50.20	+1.34%	68,602
04/16/2026	48.34	49.68	48.34	49.54	+3.09%	29,901
04/15/2026	46.18	48.06	46.18	48.05	+2.94%	37,085
04/14/2026	46.41	46.79	46.21	46.68	+1.01%	43,478
04/13/2026	45.03	46.45	45.03	46.21	+3.91%	376,134
04/10/2026	46.03	46.04	44.35	44.47	-2.07%	46,003
04/09/2026	45.19	45.70	44.38	45.41	-1.84%	137,664
04/08/2026	47.20	47.27	45.87	46.26	+0.46%	121,906
04/07/2026	45.90	46.25	45.32	46.05	-0.15%	343,242
04/06/2026	45.20	46.76	45.20	46.12	+0.41%	63,907
04/02/2026	45.25	46.06	45.12	45.93	+0.07%	284,179
04/01/2026	45.42	46.14	44.83	45.90	+2.25%	642,154
03/31/2026	44.52	44.92	43.88	44.89	+2.68%	86,108
03/30/2026	43.30	44.03	43.19	43.72	+2.32%	86,936
03/27/2026	43.31	43.31	42.67	42.73	-1.25%	64,598
03/26/2026	43.12	43.74	43.12	43.27	+0.23%	270,534
03/25/2026	44.07	44.07	43.15	43.17	+0.72%	96,036
03/24/2026	43.75	43.75	42.86	42.86	-2.66%	49,712
03/23/2026	45.02	45.31	43.83	44.03	-1.10%	57,120
03/20/2026	44.91	45.69	44.42	44.52	-1.59%	80,098
03/19/2026	44.21	45.31	44.20	45.24	+2.49%	36,013
03/18/2026	45.14	45.37	44.14	44.14	-3.65%	27,096
03/17/2026	45.25	46.00	45.25	45.81	+1.19%	59,551
03/16/2026	44.53	45.27	44.40	45.27	+1.87%	53,663
03/13/2026	44.98	45.17	44.32	44.44	-0.20%	83,070
03/12/2026	45.15	45.70	44.50	44.53	+0.12%	187,761
03/11/2026	45.30	45.30	43.88	44.48	-0.75%	25,524
03/10/2026	45.62	45.62	44.43	44.81	-2.35%	178,784
03/09/2026	45.07	46.10	44.58	45.89	+1.64%	221,309
03/06/2026	45.01	45.31	44.84	45.15	+1.46%	83,298
03/05/2026	44.26	45.30	44.16	44.50	-0.04%	97,780
03/04/2026	44.20	44.77	44.20	44.52	-2.00%	68,547
03/03/2026	44.16	45.59	43.87	45.43	+1.25%	55,957
03/02/2026	44.51	45.19	44.22	44.87	+1.61%	84,692
02/27/2026	44.15	44.82	44.03	44.16	-1.95%	46,824
02/26/2026	44.81	45.21	44.70	45.04	+3.40%	83,285
02/25/2026	42.63	43.57	42.58	43.56	+2.28%	63,801
02/24/2026	42.30	43.07	42.30	42.59	+1.02%	64,100
02/23/2026	42.86	42.86	41.99	42.16	-4.49%	137,707
02/20/2026	43.77	44.66	43.77	44.14	+1.59%	52,832
02/19/2026	43.48	43.48	42.88	43.45	+0.46%	44,284
02/18/2026	43.24	43.61	43.11	43.25	-0.28%	65,237
02/17/2026	43.19	43.58	42.93	43.37	-1.70%	117,251
02/13/2026	44.01	44.22	43.69	44.12	+1.82%	59,280
02/12/2026	44.08	44.23	43.17	43.33	-2.17%	65,599
02/11/2026	44.61	44.86	44.06	44.29	-3.97%	32,301
02/10/2026	46.08	46.50	46.02	46.12	-0.04%	80,833
02/09/2026	45.13	46.18	44.95	46.14	-0.02%	83,566
02/06/2026	46.24	46.73	45.71	46.15	-1.45%	157,633
02/05/2026	46.93	47.27	46.60	46.83	+1.89%	147,120
02/04/2026	45.89	47.35	45.65	45.96	-3.40%	170,403
02/03/2026	49.97	49.97	47.38	47.58	-9.80%	77,204
02/02/2026	52.78	53.25	52.59	52.75	+1.00%	44,381
01/30/2026	53.20	53.20	52.19	52.23	-1.32%	53,045
01/29/2026	53.09	53.09	52.03	52.93	-3.36%	77,680
01/28/2026	55.49	55.74	54.73	54.77	+0.74%	32,079
01/27/2026	56.81	56.88	54.34	54.37	-4.71%	38,634
01/26/2026	56.81	57.33	56.79	57.06	+1.97%	33,820
01/23/2026	55.43	56.08	55.43	55.96	+1.51%	29,529
01/22/2026	54.65	55.57	54.62	55.13	-0.11%	182,901
01/21/2026	55.67	55.97	54.64	55.19	-0.99%	245,498
01/20/2026	56.31	56.45	55.55	55.74	-0.77%	130,418
01/16/2026	55.79	56.24	55.41	56.17	+1.23%	46,297
01/15/2026	55.68	55.88	55.22	55.49	-1.91%	36,076
01/14/2026	58.10	58.10	56.37	56.57	-5.13%	20,225
01/13/2026	60.51	60.51	59.32	59.63	+0.52%	21,684
01/12/2026	59.83	59.92	59.32	59.32	+2.61%	81,821
01/09/2026	58.11	58.11	57.49	57.81	+1.17%	108,119