Sage Group PLC ADR

SGPYY
🏛️ 美国 →
58.27
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 46.21 47.89 46.21 47.69 0.0M
2021-12-30 47.10 47.22 46.55 46.70 0.0M
2021-12-29 46.75 46.83 45.90 45.90 0.0M
2021-12-28 46.04 46.86 45.11 46.57 0.0M
2021-12-27 46.17 46.45 45.18 45.87 0.0M
2021-12-23 45.68 45.68 44.78 44.78 0.0M
2021-12-22 44.20 45.14 44.07 44.60 0.0M
2021-12-21 44.82 44.82 43.93 44.09 0.0M
2021-12-20 44.70 44.81 44.41 44.60 0.0M
2021-12-17 43.96 44.55 43.82 43.94 0.0M
2021-12-16 44.28 44.45 43.63 44.13 0.0M
2021-12-15 44.54 44.78 43.85 44.78 0.0M
2021-12-14 43.52 43.61 42.66 42.95 0.0M
2021-12-13 45.05 45.17 44.50 44.50 0.0M
2021-12-10 44.63 44.84 44.03 44.60 0.0M
2021-12-09 43.96 44.20 43.70 43.76 0.0M
2021-12-08 43.52 44.26 43.20 43.34 0.0M
2021-12-07 42.70 44.05 42.70 43.53 0.0M
2021-12-06 41.94 42.49 41.33 42.05 0.0M
2021-12-03 41.88 42.56 41.06 41.06 0.0M
2021-12-02 41.81 42.30 41.35 42.24 0.0M
2021-12-01 41.23 42.20 41.23 41.77 0.0M
2021-11-30 42.16 42.47 40.96 41.73 0.0M
2021-11-29 42.01 42.78 41.52 42.09 0.0M
2021-11-26 42.89 42.89 41.12 41.60 0.0M
2021-11-24 41.75 42.56 41.75 41.90 0.0M
2021-11-23 42.66 42.71 42.39 42.70 0.0M
2021-11-22 42.95 43.32 42.36 43.24 0.0M
2021-11-19 43.63 44.09 43.52 43.53 0.0M
2021-11-18 42.75 43.79 42.51 43.64 0.0M
2021-11-17 43.69 44.05 43.19 43.58 0.0M
2021-11-16 40.20 40.45 39.44 39.44 0.0M
2021-11-15 41.20 41.30 40.93 41.30 0.0M
2021-11-12 40.89 41.38 40.86 41.38 0.0M
2021-11-11 41.06 41.14 40.27 41.00 0.0M
2021-11-10 40.61 40.96 40.44 40.96 0.0M
2021-11-09 40.53 40.85 40.22 40.37 0.0M
2021-11-08 40.41 40.63 40.05 40.23 0.0M
2021-11-05 40.97 41.21 40.60 41.21 0.2M
2021-11-04 39.70 40.94 39.70 40.56 0.4M
2021-11-03 39.56 40.10 39.53 39.95 0.2M
2021-11-02 39.71 40.14 39.44 39.95 0.2M
2021-11-01 39.42 39.59 39.33 39.33 0.0M
2021-10-29 39.94 40.38 39.20 39.38 0.0M
2021-10-28 40.26 40.26 39.27 40.26 0.0M
2021-10-27 40.41 40.53 39.60 39.60 0.0M
2021-10-26 40.71 40.71 40.33 40.69 0.0M
2021-10-25 40.20 40.80 39.38 40.67 0.0M
2021-10-22 40.43 40.69 40.20 40.26 0.0M
2021-10-21 40.32 40.83 39.71 40.39 0.0M
2021-10-20 39.47 40.52 39.47 40.11 0.0M
2021-10-19 40.47 40.65 39.68 40.37 0.0M
2021-10-18 40.00 40.30 40.00 40.20 0.0M
2021-10-15 40.12 40.33 39.32 40.20 0.0M
2021-10-14 39.37 40.40 39.37 40.14 0.0M
2021-10-13 39.77 39.86 39.62 39.62 0.0M
2021-10-12 39.49 39.56 38.68 38.68 0.0M
2021-10-11 39.44 39.88 38.73 39.01 0.0M
2021-10-08 39.88 40.23 38.94 39.16 0.0M
2021-10-07 38.43 40.29 38.43 38.92 0.0M
2021-10-06 39.29 39.46 38.45 39.24 0.0M
2021-10-05 39.40 40.45 38.95 40.45 0.0M
2021-10-04 39.00 39.45 38.52 39.10 0.0M
2021-10-01 38.75 39.34 38.75 39.13 0.0M
2021-09-30 38.47 39.58 38.25 39.41 0.0M
2021-09-29 39.46 39.65 38.92 39.60 0.0M
2021-09-28 40.21 40.21 39.45 39.98 0.0M
2021-09-27 42.00 42.18 41.05 41.70 0.0M
2021-09-24 41.72 42.37 41.53 41.73 0.0M
2021-09-23 43.25 43.25 41.52 41.90 0.0M
2021-09-22 41.76 42.76 41.11 41.65 0.0M
2021-09-21 41.96 42.60 41.58 42.13 0.0M
2021-09-20 41.31 41.35 40.38 40.46 0.0M
2021-09-17 41.80 42.37 41.67 42.28 0.0M
2021-09-16 41.61 41.88 41.08 41.52 0.0M
2021-09-15 41.33 41.53 40.79 41.53 0.0M
2021-09-14 41.34 42.27 41.34 41.77 0.0M
2021-09-13 42.17 42.17 41.15 41.46 0.0M
2021-09-10 42.00 42.35 40.90 42.27 0.0M
2021-09-09 42.25 42.54 41.81 42.27 0.0M
2021-09-08 42.00 42.46 41.94 42.35 0.0M
2021-09-07 42.55 43.02 41.52 42.23 0.0M
2021-09-03 42.00 42.78 42.00 42.78 0.0M
2021-09-02 42.60 42.61 42.00 42.61 0.0M
2021-09-01 42.10 42.81 41.97 42.77 0.0M
2021-08-31 41.77 42.30 41.10 41.60 0.0M
2021-08-30 41.03 42.30 40.99 42.30 0.0M
2021-08-27 41.84 42.15 40.91 42.15 0.0M
2021-08-26 41.90 42.00 41.40 41.98 0.0M
2021-08-25 41.62 41.95 41.45 41.95 0.0M
2021-08-24 41.45 41.45 41.17 41.44 0.0M
2021-08-23 41.47 41.47 40.75 41.06 0.0M
2021-08-20 40.91 41.36 40.90 41.34 0.0M
2021-08-19 40.69 40.74 40.34 40.74 0.0M
2021-08-18 40.77 40.77 40.09 40.12 0.0M
2021-08-17 40.84 40.84 40.40 40.63 0.0M
2021-08-16 40.30 42.00 40.30 41.00 0.0M
2021-08-13 40.75 41.29 40.50 41.29 0.0M
2021-08-12 40.53 40.53 39.51 40.21 0.0M
2021-08-11 40.50 40.95 40.09 40.95 0.0M
2021-08-10 40.55 40.62 39.83 40.02 0.0M
2021-08-09 40.55 40.94 40.03 40.83 0.0M
2021-08-06 40.40 40.53 40.33 40.53 0.0M
2021-08-05 40.73 40.95 40.72 40.95 0.0M
2021-08-04 40.29 40.49 39.76 40.49 0.0M
2021-08-03 40.41 40.49 39.76 40.13 0.0M
2021-08-02 39.65 40.26 39.64 39.91 0.0M
2021-07-30 39.50 39.67 39.03 39.43 0.0M
2021-07-29 39.39 39.68 38.40 39.68 0.0M
2021-07-28 40.67 40.67 39.51 39.74 0.0M
2021-07-27 38.72 40.59 38.72 40.09 0.0M
2021-07-26 39.37 40.12 39.37 39.70 0.0M
2021-07-23 39.42 39.66 38.86 39.66 0.0M
2021-07-22 39.08 39.52 38.85 39.25 0.0M
2021-07-21 37.59 39.02 37.59 38.60 0.0M
2021-07-20 37.71 38.34 37.69 38.00 0.0M
2021-07-19 38.33 38.72 37.72 37.72 0.0M
2021-07-16 39.72 39.72 38.98 39.24 0.0M
2021-07-15 40.38 40.38 38.65 39.02 0.0M
2021-07-14 39.70 39.74 39.45 39.73 0.0M
2021-07-13 38.80 40.13 38.80 40.00 0.0M
2021-07-12 39.65 39.87 39.05 39.87 0.0M
2021-07-09 38.98 39.10 38.39 39.06 0.0M
2021-07-08 38.66 38.81 38.40 38.40 0.0M
2021-07-07 39.79 39.79 38.87 39.31 0.0M
2021-07-06 38.90 39.51 38.63 39.19 0.0M
2021-07-02 38.88 38.95 38.25 38.69 0.0M
2021-07-01 38.57 38.84 38.17 38.51 0.0M
2021-06-30 38.49 39.02 38.21 38.68 0.0M
2021-06-29 40.11 40.11 38.17 38.17 0.0M
2021-06-28 40.17 40.17 38.98 38.99 0.0M
2021-06-25 39.36 39.36 38.73 39.25 0.0M
2021-06-24 39.47 39.47 38.55 38.90 0.0M
2021-06-23 39.00 39.36 38.91 38.94 0.0M
2021-06-22 38.84 39.02 38.55 38.85 0.0M
2021-06-21 38.41 38.85 38.41 38.85 0.0M
2021-06-18 38.76 38.76 38.01 38.52 0.0M
2021-06-17 38.59 38.80 38.21 38.50 0.0M
2021-06-16 39.42 39.59 38.72 39.09 0.0M
2021-06-15 38.84 39.09 38.35 38.62 0.0M
2021-06-14 38.69 39.09 37.72 38.27 0.0M
2021-06-11 37.75 38.09 37.61 38.00 0.0M
2021-06-10 37.73 38.21 37.65 37.84 0.0M
2021-06-09 38.03 38.03 37.31 37.75 0.0M
2021-06-08 37.75 37.85 37.48 37.85 0.0M
2021-06-07 38.35 38.35 37.55 38.09 0.0M
2021-06-04 37.56 37.96 37.52 37.96 0.0M
2021-06-03 37.59 38.08 37.00 37.39 0.1M
2021-06-02 37.59 38.26 37.37 37.51 0.0M
2021-06-01 38.00 38.32 37.07 37.84 0.0M
2021-05-28 38.64 39.29 37.29 39.27 0.0M
2021-05-27 38.48 39.24 38.18 39.10 0.0M
2021-05-26 39.53 39.68 38.46 38.90 0.0M
2021-05-25 39.25 39.35 38.77 39.33 0.0M
2021-05-24 39.21 39.35 37.84 39.35 0.0M
2021-05-21 38.72 39.18 38.45 38.99 0.0M
2021-05-20 38.75 39.21 38.19 39.21 0.0M
2021-05-19 38.21 38.42 37.30 38.42 0.0M
2021-05-18 38.00 38.85 38.00 38.85 0.0M
2021-05-17 37.01 37.98 37.01 37.18 0.0M
2021-05-14 36.85 37.69 36.80 37.47 0.0M
2021-05-13 36.00 36.15 34.93 36.15 0.0M
2021-05-12 35.95 36.13 35.21 35.93 0.0M
2021-05-11 35.50 36.24 35.20 36.20 0.0M
2021-05-10 36.38 36.86 36.38 36.42 0.0M
2021-05-07 36.52 36.59 35.96 36.27 0.0M
2021-05-06 35.84 36.15 35.79 36.15 0.0M
2021-05-05 35.91 36.06 35.75 35.92 0.0M
2021-05-04 35.53 36.10 35.50 35.75 0.0M
2021-05-03 36.38 37.34 35.63 37.09 0.0M
2021-04-30 36.05 36.15 35.83 35.83 0.0M
2021-04-29 36.27 36.66 35.73 36.66 0.0M
2021-04-28 36.13 36.40 35.88 36.40 0.0M
2021-04-27 35.84 36.18 35.76 35.90 0.0M
2021-04-26 36.27 36.46 35.69 36.10 0.0M
2021-04-23 36.23 36.46 35.67 36.46 0.0M
2021-04-22 36.40 36.50 35.79 36.41 0.0M
2021-04-21 36.25 36.68 36.25 36.48 0.0M
2021-04-20 36.74 36.74 36.29 36.61 0.0M
2021-04-19 36.50 36.84 36.02 36.81 0.0M
2021-04-16 36.28 36.62 35.93 36.62 0.0M
2021-04-15 36.38 36.49 35.56 36.02 0.0M
2021-04-14 36.55 36.55 35.76 36.08 0.0M
2021-04-13 36.61 36.80 36.16 36.56 0.0M
2021-04-12 36.27 36.37 35.53 36.29 0.0M
2021-04-09 36.76 36.76 35.76 35.76 0.0M
2021-04-08 36.48 37.02 36.48 36.62 0.0M
2021-04-07 35.78 35.81 34.56 35.14 0.0M
2021-04-06 35.12 35.64 35.12 35.35 0.0M
2021-04-05 35.67 36.19 35.30 36.18 0.0M
2021-04-01 35.02 35.40 34.92 35.27 0.0M
2021-03-31 33.54 34.51 33.54 34.42 0.0M
2021-03-30 34.10 34.31 33.50 34.05 0.0M
2021-03-29 34.10 34.45 33.95 34.45 0.0M
2021-03-26 33.95 34.51 33.42 34.37 0.0M
2021-03-25 33.76 33.92 33.18 33.18 0.0M
2021-03-24 33.19 34.08 33.19 34.04 0.0M
2021-03-23 33.06 33.96 33.01 33.47 0.0M
2021-03-22 33.19 33.56 33.10 33.56 0.0M
2021-03-19 33.75 33.75 32.75 33.53 0.0M
2021-03-18 33.39 33.39 32.56 33.00 0.0M
2021-03-17 33.09 33.49 32.53 32.94 0.0M
2021-03-16 33.38 34.14 33.38 33.84 0.0M
2021-03-15 33.62 33.62 32.60 33.60 0.0M
2021-03-12 33.72 34.15 33.31 33.72 0.0M
2021-03-11 34.05 34.44 33.49 34.44 0.0M
2021-03-10 34.20 34.20 33.40 33.70 0.0M
2021-03-09 34.12 34.50 34.04 34.28 0.0M
2021-03-08 33.60 33.81 33.08 33.50 0.0M
2021-03-05 33.44 33.98 33.03 33.98 0.0M
2021-03-04 34.01 34.59 33.26 33.63 0.0M
2021-03-03 33.11 33.54 33.00 33.23 0.0M
2021-03-02 32.72 33.22 32.37 32.95 0.0M
2021-03-01 32.54 32.64 31.91 31.91 0.0M
2021-02-26 32.25 32.50 31.64 32.23 0.1M
2021-02-25 33.12 33.12 32.00 32.50 0.0M
2021-02-24 33.02 33.48 33.02 33.48 0.0M
2021-02-23 33.35 33.78 33.15 33.78 0.0M
2021-02-22 33.54 33.71 33.16 33.48 0.0M
2021-02-19 34.32 34.41 33.54 34.00 0.0M
2021-02-18 34.64 34.64 34.12 34.64 0.0M
2021-02-17 34.04 34.04 33.44 33.90 0.0M
2021-02-16 34.15 34.35 33.38 34.06 0.0M
2021-02-12 33.17 33.53 33.11 33.38 0.0M
2021-02-11 33.12 33.35 33.12 33.35 0.0M
2021-02-10 33.10 33.20 33.06 33.18 0.0M
2021-02-09 33.00 33.49 32.97 33.49 0.0M
2021-02-08 33.60 33.80 33.15 33.31 0.0M
2021-02-05 33.42 33.48 33.05 33.45 0.0M
2021-02-04 33.00 33.50 32.86 33.50 0.0M
2021-02-03 33.39 33.42 32.95 33.08 0.0M
2021-02-02 33.37 33.58 33.26 33.30 0.0M
2021-02-01 33.48 34.00 33.00 33.75 0.0M
2021-01-29 33.09 33.09 32.30 32.85 0.0M
2021-01-28 33.29 33.67 33.22 33.46 0.0M
2021-01-27 33.82 34.53 33.82 34.20 0.0M
2021-01-26 34.30 34.43 33.83 34.04 0.0M
2021-01-25 34.00 34.46 33.76 34.45 0.0M
2021-01-22 33.45 33.95 33.29 33.90 0.0M
2021-01-21 33.05 33.80 33.05 33.64 0.0M
2021-01-20 31.67 32.05 31.23 32.00 0.0M
2021-01-19 31.25 31.25 30.89 31.21 0.0M
2021-01-15 31.11 31.55 31.00 31.40 0.0M
2021-01-14 31.18 31.46 31.17 31.46 0.0M
2021-01-13 31.42 31.46 31.15 31.32 0.0M
2021-01-12 31.46 31.56 31.40 31.49 0.0M
2021-01-11 31.80 32.01 31.62 31.82 0.0M
2021-01-08 32.11 32.40 31.73 32.24 0.0M
2021-01-07 31.27 31.87 31.27 31.87 0.0M
2021-01-06 32.07 32.15 31.60 32.09 0.0M
2021-01-05 32.00 32.38 31.97 32.38 0.0M
2021-01-04 32.95 32.95 32.23 32.44 0.0M