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
2023-12-29 58.71 59.99 58.71 59.98 0.0M
2023-12-28 60.45 60.50 59.95 60.32 0.0M
2023-12-27 60.49 60.79 60.41 60.68 0.0M
2023-12-26 59.69 61.77 59.69 60.69 0.0M
2023-12-22 61.90 62.65 59.75 60.18 0.0M
2023-12-21 60.04 60.19 59.29 60.19 0.0M
2023-12-20 59.64 59.73 59.05 59.33 0.0M
2023-12-19 59.86 60.28 59.38 59.81 0.0M
2023-12-18 59.40 59.67 58.96 59.54 0.0M
2023-12-15 59.73 59.73 58.56 59.15 0.0M
2023-12-14 60.24 60.24 59.48 59.52 0.0M
2023-12-13 59.76 60.31 59.44 60.31 0.0M
2023-12-12 60.02 60.33 59.70 60.00 0.0M
2023-12-11 59.73 60.04 59.25 59.94 0.0M
2023-12-08 58.94 59.32 58.83 58.97 0.0M
2023-12-07 57.69 58.45 57.69 58.43 0.0M
2023-12-06 57.91 58.02 57.25 57.69 0.0M
2023-12-05 57.22 57.82 57.12 57.12 0.0M
2023-12-04 58.22 58.22 56.89 57.38 0.0M
2023-12-01 58.10 58.78 58.06 58.78 0.0M
2023-11-30 57.71 57.71 56.82 57.42 0.0M
2023-11-29 57.59 57.81 57.35 57.35 0.0M
2023-11-28 57.05 57.59 57.05 57.48 0.0M
2023-11-27 56.88 56.88 56.42 56.75 0.0M
2023-11-24 55.84 56.04 55.51 55.67 0.0M
2023-11-22 57.21 57.21 56.17 56.33 0.0M
2023-11-21 49.97 50.47 49.96 50.38 0.0M
2023-11-20 48.92 49.77 48.86 49.70 0.0M
2023-11-17 49.01 49.35 48.88 49.34 0.0M
2023-11-16 49.22 49.33 48.56 49.19 0.0M
2023-11-15 48.87 49.31 48.74 49.26 0.0M
2023-11-14 49.30 49.41 49.01 49.40 0.0M
2023-11-13 48.34 48.81 48.31 48.57 0.0M
2023-11-10 48.72 49.03 48.42 48.81 0.0M
2023-11-09 49.14 49.53 48.77 48.77 0.1M
2023-11-08 48.51 49.21 48.47 49.21 0.1M
2023-11-07 48.00 48.40 47.98 48.11 0.2M
2023-11-06 47.64 47.87 47.34 47.46 0.0M
2023-11-03 48.25 48.29 48.04 48.19 0.0M
2023-11-02 48.63 48.63 48.19 48.62 0.0M
2023-11-01 47.24 47.86 47.24 47.86 0.0M
2023-10-31 47.01 47.22 46.55 47.10 0.0M
2023-10-30 46.77 47.59 46.70 47.59 0.0M
2023-10-27 46.88 47.19 46.49 46.58 0.0M
2023-10-26 46.17 46.81 46.14 46.36 0.0M
2023-10-25 46.82 47.08 46.51 46.55 0.0M
2023-10-24 46.86 46.86 45.74 46.20 0.0M
2023-10-23 46.28 47.22 46.28 46.96 0.0M
2023-10-20 46.88 46.88 45.71 46.02 0.0M
2023-10-19 48.34 48.66 47.66 48.20 0.0M
2023-10-18 48.75 49.05 47.85 48.12 0.0M
2023-10-17 49.37 49.98 49.37 49.78 0.0M
2023-10-16 50.04 50.17 49.74 50.06 0.0M
2023-10-13 49.73 49.73 48.92 49.16 0.0M
2023-10-12 50.03 50.39 49.47 49.50 0.0M
2023-10-11 49.52 49.66 49.26 49.30 0.0M
2023-10-10 49.02 49.28 48.96 48.99 0.0M
2023-10-09 48.44 48.77 47.80 48.38 0.0M
2023-10-06 48.26 49.15 48.26 48.90 0.0M
2023-10-05 48.15 48.41 47.86 48.41 0.0M
2023-10-04 48.10 48.10 47.57 47.83 0.0M
2023-10-03 47.48 47.55 46.76 47.10 0.0M
2023-10-02 48.20 48.20 47.51 47.60 0.0M
2023-09-29 48.75 48.95 48.01 48.26 0.0M
2023-09-28 47.96 48.27 47.90 48.13 0.0M
2023-09-27 48.94 48.94 47.95 48.76 0.0M
2023-09-26 49.50 49.50 48.61 49.15 0.0M
2023-09-25 49.78 50.49 49.59 49.98 0.0M
2023-09-22 50.42 50.88 50.03 50.03 0.0M
2023-09-21 50.58 50.60 50.02 50.19 0.0M
2023-09-20 50.91 51.57 50.50 50.85 0.0M
2023-09-19 50.97 51.03 50.24 50.59 0.0M
2023-09-18 50.92 51.20 50.61 50.62 0.0M
2023-09-15 51.51 51.68 51.40 51.44 0.0M
2023-09-14 51.67 52.29 51.38 52.08 0.0M
2023-09-13 51.51 52.00 51.33 51.51 0.0M
2023-09-12 51.65 51.66 51.55 51.61 0.0M
2023-09-11 51.24 51.76 51.20 51.59 0.0M
2023-09-08 50.80 51.29 50.57 50.95 0.0M
2023-09-07 50.13 51.40 50.13 50.78 0.2M
2023-09-06 49.82 50.14 49.44 50.14 0.0M
2023-09-05 48.90 49.42 48.90 49.18 0.0M
2023-09-01 49.56 49.56 48.95 49.23 0.0M
2023-08-31 49.65 49.65 49.04 49.37 0.0M
2023-08-30 49.58 49.98 49.56 49.98 0.0M
2023-08-29 48.63 49.57 48.63 49.57 0.0M
2023-08-28 48.50 48.92 48.44 48.69 0.0M
2023-08-25 48.20 48.33 47.77 48.30 0.0M
2023-08-24 48.36 48.36 47.82 48.06 0.0M
2023-08-23 48.35 48.84 48.30 48.67 0.0M
2023-08-22 48.43 48.49 48.29 48.48 0.0M
2023-08-21 48.24 48.55 48.14 48.54 0.0M
2023-08-18 47.83 48.50 47.83 47.99 0.0M
2023-08-17 48.10 48.17 47.72 47.85 0.0M
2023-08-16 48.60 48.72 48.38 48.48 0.0M
2023-08-15 48.60 48.72 48.43 48.59 0.0M
2023-08-14 48.10 48.68 48.10 48.60 0.0M
2023-08-11 47.96 48.33 47.88 47.88 0.0M
2023-08-10 48.70 49.11 48.51 48.60 0.1M
2023-08-09 47.94 48.23 47.94 48.15 0.0M
2023-08-08 47.48 47.90 47.45 47.78 0.0M
2023-08-07 47.55 47.98 47.55 47.87 0.0M
2023-08-04 47.23 47.86 47.23 47.50 0.0M
2023-08-03 47.03 47.40 47.03 47.40 0.0M
2023-08-02 47.15 47.49 47.10 47.49 0.0M
2023-08-01 47.68 48.01 47.61 48.01 0.0M
2023-07-31 48.17 48.24 48.02 48.06 0.0M
2023-07-28 48.34 48.44 48.20 48.44 0.0M
2023-07-27 48.83 48.83 47.89 47.89 0.0M
2023-07-26 47.75 48.29 47.75 47.90 0.0M
2023-07-25 47.41 48.11 47.41 47.90 0.0M
2023-07-24 47.34 47.57 47.04 47.04 0.0M
2023-07-21 48.09 48.58 47.91 48.09 0.0M
2023-07-20 48.53 48.53 48.27 48.35 0.0M
2023-07-19 48.60 48.84 48.56 48.84 0.0M
2023-07-18 48.79 48.79 48.26 48.35 0.0M
2023-07-17 48.67 48.68 48.46 48.46 0.0M
2023-07-14 48.64 48.76 48.39 48.48 0.0M
2023-07-13 48.22 48.68 47.93 48.68 0.0M
2023-07-12 47.25 47.45 47.13 47.45 0.0M
2023-07-11 46.55 47.01 46.52 47.01 0.0M
2023-07-10 46.22 46.41 46.21 46.24 0.0M
2023-07-07 45.93 46.45 45.85 46.05 0.0M
2023-07-06 46.17 46.37 45.86 46.26 0.0M
2023-07-05 46.35 46.35 46.04 46.11 0.0M
2023-07-03 46.77 46.87 46.51 46.51 0.0M
2023-06-30 47.07 47.20 46.90 46.90 0.1M
2023-06-29 46.19 46.34 46.10 46.34 0.0M
2023-06-28 46.38 46.46 46.24 46.26 0.1M
2023-06-27 44.46 44.75 44.45 44.58 0.0M
2023-06-26 44.13 44.35 44.03 44.03 0.1M
2023-06-23 44.37 44.44 44.19 44.29 0.1M
2023-06-22 44.16 44.66 44.16 44.66 0.1M
2023-06-21 44.58 44.85 44.45 44.85 0.0M
2023-06-20 44.93 45.10 44.65 45.02 0.0M
2023-06-16 45.36 45.36 44.85 45.07 0.0M
2023-06-15 44.48 44.80 43.88 44.80 0.0M
2023-06-14 43.94 44.95 43.94 44.72 0.0M
2023-06-13 43.97 44.05 43.90 43.98 0.0M
2023-06-12 43.29 43.60 43.23 43.45 0.0M
2023-06-09 43.30 43.50 42.94 42.94 0.0M
2023-06-08 42.99 43.76 42.99 43.32 0.0M
2023-06-07 43.42 43.42 42.86 42.92 0.0M
2023-06-06 43.38 43.78 43.24 43.28 0.0M
2023-06-05 43.10 43.86 43.06 43.38 0.0M
2023-06-02 43.47 43.96 43.31 43.88 0.0M
2023-06-01 43.13 43.65 43.04 43.41 0.1M
2023-05-31 42.74 44.08 42.74 43.40 0.0M
2023-05-30 42.89 43.08 42.21 42.21 0.0M
2023-05-26 41.99 42.92 41.94 42.32 0.0M
2023-05-25 41.78 42.00 41.78 41.86 0.0M
2023-05-24 41.58 41.71 41.53 41.58 0.0M
2023-05-23 42.59 42.65 42.46 42.46 0.0M
2023-05-22 42.65 42.93 42.65 42.91 0.0M
2023-05-19 43.00 43.20 43.00 43.02 0.0M
2023-05-18 42.21 42.43 42.21 42.43 0.0M
2023-05-17 42.11 42.25 41.94 42.09 0.0M
2023-05-16 40.71 41.00 40.71 40.87 0.0M
2023-05-15 40.50 40.89 40.50 40.63 0.0M
2023-05-12 40.75 40.75 40.45 40.54 0.0M
2023-05-11 40.84 40.92 40.84 40.92 0.0M
2023-05-10 40.63 40.89 40.58 40.89 0.0M
2023-05-09 40.46 40.46 40.45 40.46 0.0M
2023-05-08 41.44 41.44 40.98 41.09 0.0M
2023-05-05 40.89 41.21 40.89 41.10 0.0M
2023-05-04 40.97 41.15 40.94 41.01 0.0M
2023-05-03 41.11 41.51 41.11 41.51 0.0M
2023-05-02 40.41 40.74 40.41 40.74 0.0M
2023-05-01 41.28 41.66 40.98 41.43 0.0M
2023-04-28 40.88 41.26 40.88 41.17 0.0M
2023-04-27 40.27 40.93 40.25 40.59 0.0M
2023-04-26 39.87 40.29 39.86 39.97 0.0M
2023-04-25 39.85 39.85 39.61 39.78 0.0M
2023-04-24 40.07 40.18 40.04 40.17 0.0M
2023-04-21 39.90 40.13 39.82 40.04 0.0M
2023-04-20 39.72 39.81 39.70 39.77 0.0M
2023-04-19 39.55 39.58 39.44 39.44 0.0M
2023-04-18 39.38 39.61 39.37 39.56 0.0M
2023-04-17 39.21 39.21 38.95 39.03 0.0M
2023-04-14 39.47 39.51 39.10 39.24 0.0M
2023-04-13 39.68 39.73 39.55 39.72 0.0M
2023-04-12 39.14 39.16 38.89 39.09 0.0M
2023-04-11 38.58 38.86 38.45 38.45 0.0M
2023-04-10 38.62 38.98 38.25 38.29 0.0M
2023-04-06 38.33 38.71 38.33 38.50 0.0M
2023-04-05 38.60 38.75 38.29 38.52 0.0M
2023-04-04 38.78 38.99 38.78 38.84 0.0M
2023-04-03 38.30 38.48 38.06 38.42 0.0M
2023-03-31 38.59 38.59 38.16 38.22 0.0M
2023-03-30 37.73 38.35 37.71 38.02 0.0M
2023-03-29 36.80 37.12 36.69 36.79 0.0M
2023-03-28 36.92 36.92 36.59 36.60 0.1M
2023-03-27 36.93 37.04 36.78 36.79 0.0M
2023-03-24 36.53 36.83 36.53 36.73 0.0M
2023-03-23 36.50 36.85 36.44 36.44 0.0M
2023-03-22 36.22 36.74 36.15 36.21 0.0M
2023-03-21 36.09 36.36 36.09 36.32 0.0M
2023-03-20 35.75 36.04 35.75 35.91 0.0M
2023-03-17 35.67 35.89 35.60 35.70 0.0M
2023-03-16 35.82 36.73 35.82 36.59 0.0M
2023-03-15 35.78 36.07 35.42 35.87 0.0M
2023-03-14 36.66 36.69 36.48 36.58 0.0M
2023-03-13 36.01 36.52 35.99 36.32 0.0M
2023-03-10 36.54 36.79 36.30 36.35 0.0M
2023-03-09 36.29 36.70 36.25 36.43 0.0M
2023-03-08 35.93 36.10 35.84 36.05 0.0M
2023-03-07 36.30 36.30 35.81 35.91 0.0M
2023-03-06 36.37 36.72 36.37 36.53 0.0M
2023-03-03 36.22 37.11 36.20 36.87 0.1M
2023-03-02 35.80 35.98 35.75 35.98 0.0M
2023-03-01 36.22 36.26 35.96 36.08 0.2M
2023-02-28 36.46 36.46 35.99 35.99 0.0M
2023-02-27 36.23 36.69 36.23 36.52 0.0M
2023-02-24 35.90 36.11 35.83 35.89 0.0M
2023-02-23 36.38 36.38 35.90 36.06 0.0M
2023-02-22 36.54 36.84 36.25 36.33 0.0M
2023-02-21 36.50 36.65 36.35 36.52 0.0M
2023-02-17 36.61 37.05 36.48 37.03 0.0M
2023-02-16 36.55 37.06 36.55 36.77 0.0M
2023-02-15 37.16 37.44 37.16 37.31 0.0M
2023-02-14 37.59 37.64 37.02 37.22 0.0M
2023-02-13 36.74 37.21 36.74 37.10 0.0M
2023-02-10 36.61 36.61 36.20 36.22 0.0M
2023-02-09 38.04 38.19 37.42 37.42 0.0M
2023-02-08 37.85 37.91 37.56 37.62 0.0M
2023-02-07 37.48 37.85 37.37 37.78 0.0M
2023-02-06 38.26 38.29 38.13 38.14 0.0M
2023-02-03 39.16 39.16 38.73 38.76 0.0M
2023-02-02 39.48 39.48 39.08 39.11 0.0M
2023-02-01 38.63 38.81 38.23 38.65 0.0M
2023-01-31 38.04 38.36 38.04 38.23 0.0M
2023-01-30 37.99 38.33 37.98 38.15 0.0M
2023-01-27 37.79 37.90 37.70 37.76 0.0M
2023-01-26 37.55 37.83 37.35 37.82 0.0M
2023-01-25 37.57 37.62 37.36 37.40 0.1M
2023-01-24 37.82 37.92 37.52 37.74 0.0M
2023-01-23 37.95 38.22 37.95 38.16 0.0M
2023-01-20 37.76 38.32 37.76 38.07 0.0M
2023-01-19 37.90 37.94 37.33 37.44 0.0M
2023-01-18 38.30 38.84 38.08 38.42 0.0M
2023-01-17 38.07 38.07 37.36 37.80 0.0M
2023-01-13 37.65 38.20 37.65 38.20 0.0M
2023-01-12 37.48 38.02 37.48 37.51 0.0M
2023-01-11 37.94 38.37 37.86 37.86 0.0M
2023-01-10 38.22 38.40 37.72 37.89 0.0M
2023-01-09 37.81 37.95 37.72 37.72 0.0M
2023-01-06 36.39 37.33 36.39 37.30 0.0M
2023-01-05 36.24 36.76 35.99 36.20 0.0M
2023-01-04 36.10 36.70 36.09 36.65 0.1M
2023-01-03 35.90 36.03 35.48 35.62 0.0M