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
2024-12-31 64.40 65.80 62.89 63.62 0.0M
2024-12-30 64.76 65.13 64.52 64.79 0.0M
2024-12-27 65.01 65.42 64.82 65.19 0.0M
2024-12-26 65.38 65.91 64.23 65.16 0.0M
2024-12-24 62.40 67.54 62.40 65.46 0.0M
2024-12-23 64.73 65.53 64.42 65.27 0.1M
2024-12-20 65.11 65.53 64.66 65.30 0.0M
2024-12-19 66.11 66.11 65.31 65.52 0.0M
2024-12-18 67.54 68.45 65.67 66.05 0.0M
2024-12-17 66.43 66.91 65.84 66.65 0.0M
2024-12-16 65.80 66.46 65.75 66.07 0.0M
2024-12-13 66.38 66.42 65.76 66.19 0.0M
2024-12-12 66.50 66.80 66.31 66.31 0.1M
2024-12-11 66.52 66.52 65.98 66.28 0.0M
2024-12-10 66.51 67.17 66.26 66.84 0.0M
2024-12-09 67.44 67.44 66.49 66.86 0.0M
2024-12-06 67.20 67.56 66.93 67.54 0.0M
2024-12-05 66.98 67.50 66.90 67.26 0.0M
2024-12-04 65.77 66.72 65.77 66.66 0.0M
2024-12-03 66.78 66.78 65.52 66.26 0.0M
2024-12-02 66.74 67.16 66.58 67.16 0.0M
2024-11-29 66.45 67.01 66.45 66.98 0.0M
2024-11-27 66.20 66.51 65.91 66.42 0.0M
2024-11-26 66.31 66.74 65.86 66.17 0.0M
2024-11-25 66.06 66.15 65.20 65.51 0.0M
2024-11-22 65.47 65.71 64.68 64.94 0.0M
2024-11-21 63.65 64.44 63.65 64.21 0.0M
2024-11-20 64.40 65.00 64.15 64.96 0.0M
2024-11-19 54.54 55.70 54.54 54.95 0.0M
2024-11-18 53.93 54.91 53.79 54.86 0.0M
2024-11-15 53.99 54.43 53.68 54.43 0.0M
2024-11-14 54.41 54.96 54.33 54.56 0.2M
2024-11-13 53.64 54.76 53.44 54.44 0.0M
2024-11-12 54.66 54.66 53.84 53.85 0.0M
2024-11-11 54.79 55.67 54.79 55.37 0.0M
2024-11-08 53.87 54.05 53.70 54.02 0.0M
2024-11-07 53.39 53.83 53.39 53.59 0.1M
2024-11-06 53.53 53.53 51.66 52.06 0.1M
2024-11-05 51.33 51.69 51.22 51.59 0.1M
2024-11-04 50.69 51.05 50.60 50.60 0.0M
2024-11-01 50.69 51.12 50.54 50.92 0.2M
2024-10-31 50.25 50.26 49.22 49.99 0.1M
2024-10-30 50.27 51.85 50.27 51.11 0.1M
2024-10-29 51.31 52.77 51.31 52.66 0.1M
2024-10-28 53.12 53.17 52.21 52.62 0.0M
2024-10-25 53.08 53.48 52.77 53.32 0.0M
2024-10-24 53.57 53.57 52.83 53.43 0.0M
2024-10-23 53.44 53.93 53.12 53.37 0.0M
2024-10-22 53.50 54.02 53.50 54.02 0.0M
2024-10-21 53.56 53.61 53.54 53.61 0.0M
2024-10-18 53.62 54.28 53.56 54.10 0.0M
2024-10-17 54.49 54.49 52.97 53.43 0.1M
2024-10-16 53.05 53.39 52.12 52.66 0.0M
2024-10-15 53.48 53.88 52.76 53.01 0.0M
2024-10-14 53.35 53.63 52.97 53.54 0.0M
2024-10-11 52.82 53.02 52.82 52.92 0.0M
2024-10-10 54.80 54.80 52.21 52.72 0.0M
2024-10-09 53.10 53.37 53.10 53.25 0.0M
2024-10-08 52.33 53.01 52.02 52.56 0.0M
2024-10-07 52.56 52.68 52.21 52.21 0.0M
2024-10-04 52.77 52.80 52.45 52.72 0.0M
2024-10-03 52.92 53.01 52.60 52.60 0.0M
2024-10-02 53.44 54.12 53.44 53.69 0.1M
2024-10-01 53.89 53.99 53.39 53.99 0.0M
2024-09-30 55.50 55.50 54.95 54.98 0.0M
2024-09-27 56.54 56.54 55.32 55.38 0.0M
2024-09-26 56.52 56.52 54.89 55.47 0.0M
2024-09-25 54.97 54.97 54.20 54.49 0.0M
2024-09-24 54.59 55.36 54.59 55.16 0.0M
2024-09-23 54.42 54.42 54.25 54.25 0.0M
2024-09-20 53.83 54.53 53.64 54.00 0.0M
2024-09-19 54.67 55.00 54.34 54.97 0.0M
2024-09-18 54.39 54.39 52.99 53.30 0.0M
2024-09-17 53.96 53.96 53.37 53.62 0.0M
2024-09-16 53.98 54.21 53.55 53.86 0.0M
2024-09-13 53.92 54.28 53.86 54.07 0.0M
2024-09-12 53.69 54.61 53.59 54.48 0.0M
2024-09-11 51.92 53.71 51.53 53.71 0.0M
2024-09-10 52.31 52.49 51.73 51.85 0.0M
2024-09-09 52.32 52.56 51.89 52.36 0.0M
2024-09-06 52.38 52.38 51.48 51.78 0.0M
2024-09-05 52.62 52.97 52.37 52.41 0.0M
2024-09-04 51.79 52.10 51.22 51.83 0.0M
2024-09-03 54.27 54.27 52.81 52.81 0.0M
2024-08-30 54.03 54.03 53.11 53.47 0.0M
2024-08-29 53.31 53.88 53.24 53.43 0.0M
2024-08-28 54.59 54.59 52.59 53.18 0.0M
2024-08-27 54.04 54.04 52.47 52.48 0.0M
2024-08-26 54.82 54.82 51.48 53.00 0.0M
2024-08-23 53.50 53.51 52.42 53.10 0.0M
2024-08-22 53.75 53.86 53.27 53.31 0.0M
2024-08-21 53.88 54.04 53.29 53.62 0.0M
2024-08-20 53.80 54.03 53.43 53.64 0.0M
2024-08-19 53.25 54.18 53.25 53.93 0.0M
2024-08-16 52.61 53.50 52.61 53.19 0.0M
2024-08-15 53.66 53.98 53.20 53.98 0.0M
2024-08-14 53.08 53.15 52.26 52.96 0.0M
2024-08-13 52.17 53.31 52.17 53.16 0.0M
2024-08-12 52.00 52.72 51.99 52.08 0.0M
2024-08-09 51.72 51.87 51.55 51.60 0.0M
2024-08-08 51.49 51.97 51.00 51.96 0.0M
2024-08-07 52.34 52.50 51.53 51.55 0.0M
2024-08-06 50.77 52.88 50.77 52.45 0.0M
2024-08-05 50.53 53.05 50.53 52.36 0.0M
2024-08-02 54.10 54.64 53.70 54.64 0.0M
2024-08-01 56.61 56.61 55.04 55.46 0.0M
2024-07-31 56.86 56.93 56.45 56.77 0.0M
2024-07-30 55.64 56.54 55.52 55.63 0.0M
2024-07-29 56.47 57.71 56.47 57.71 0.0M
2024-07-26 56.46 56.51 55.34 55.99 0.0M
2024-07-25 54.43 55.25 54.01 55.25 0.0M
2024-07-24 54.53 54.58 53.73 54.15 0.0M
2024-07-23 56.10 56.10 54.90 54.92 0.1M
2024-07-22 54.50 55.37 54.39 55.17 0.1M
2024-07-19 54.51 54.74 54.30 54.50 0.1M
2024-07-18 55.12 55.16 54.32 54.36 0.0M
2024-07-17 54.73 55.18 54.61 54.68 0.0M
2024-07-16 55.95 56.73 55.18 55.71 0.0M
2024-07-15 56.84 56.84 54.88 54.88 0.0M
2024-07-12 55.44 56.14 55.44 56.14 0.0M
2024-07-11 54.68 55.17 54.65 55.01 0.0M
2024-07-10 54.05 54.09 53.39 53.53 0.0M
2024-07-09 54.65 54.65 54.04 54.39 0.0M
2024-07-08 55.74 55.74 54.72 55.09 0.0M
2024-07-05 55.60 56.42 55.51 56.05 0.0M
2024-07-03 55.45 55.96 55.29 55.64 0.0M
2024-07-02 54.90 54.90 54.58 54.73 0.0M
2024-07-01 55.04 55.93 54.44 55.90 0.0M
2024-06-28 56.32 56.32 54.98 55.07 0.0M
2024-06-27 55.41 56.37 54.64 54.64 0.0M
2024-06-26 55.03 55.66 54.90 55.26 0.0M
2024-06-25 55.00 55.52 54.90 55.42 0.0M
2024-06-24 54.93 55.23 54.32 54.72 0.0M
2024-06-21 54.77 56.17 54.53 55.33 0.0M
2024-06-20 56.05 56.05 54.77 55.25 0.1M
2024-06-18 55.44 55.47 54.89 55.08 0.2M
2024-06-17 54.99 55.60 54.45 55.12 0.0M
2024-06-14 53.86 54.75 53.80 54.51 0.4M
2024-06-13 53.00 54.20 52.34 54.04 0.4M
2024-06-12 54.41 54.41 53.45 53.48 0.0M
2024-06-11 52.67 53.14 52.45 52.87 0.0M
2024-06-10 53.13 53.23 52.78 53.12 0.0M
2024-06-07 53.93 54.43 53.58 53.74 0.0M
2024-06-06 54.53 55.01 54.08 54.27 0.0M
2024-06-05 52.96 53.78 52.73 53.74 0.0M
2024-06-04 52.60 52.80 52.15 52.69 0.0M
2024-06-03 51.53 52.52 51.53 52.17 0.0M
2024-05-31 52.54 52.54 51.37 51.59 0.0M
2024-05-30 52.93 52.93 51.96 52.01 0.0M
2024-05-29 53.83 54.44 53.61 53.76 0.0M
2024-05-28 54.32 54.51 53.84 53.84 0.0M
2024-05-24 54.55 54.56 53.90 54.02 0.0M
2024-05-23 55.21 55.62 54.48 55.17 0.0M
2024-05-22 55.56 55.59 54.99 55.59 0.0M
2024-05-21 55.31 55.35 54.72 54.95 0.0M
2024-05-20 55.17 56.08 55.17 56.06 0.0M
2024-05-17 55.98 56.94 55.98 56.92 0.0M
2024-05-16 56.50 56.65 55.27 55.31 0.0M
2024-05-15 60.87 62.09 60.44 61.27 0.0M
2024-05-14 60.51 60.86 60.51 60.85 0.0M
2024-05-13 60.66 60.78 60.17 60.48 0.0M
2024-05-10 60.52 61.06 60.17 60.28 0.0M
2024-05-09 60.75 61.50 60.67 60.97 0.0M
2024-05-08 60.62 61.04 60.52 60.52 0.0M
2024-05-07 60.51 61.20 60.06 60.06 0.0M
2024-05-06 59.66 61.62 59.66 60.32 0.0M
2024-05-03 59.85 60.92 59.79 59.93 0.0M
2024-05-02 58.55 58.90 58.12 58.73 0.0M
2024-05-01 58.55 59.26 58.43 58.62 0.0M
2024-04-30 58.84 59.22 58.61 59.06 0.0M
2024-04-29 59.22 59.48 58.80 58.87 0.0M
2024-04-26 59.48 59.70 59.29 59.70 0.0M
2024-04-25 58.30 59.68 58.30 59.26 0.0M
2024-04-24 59.90 60.00 58.67 58.70 0.0M
2024-04-23 58.11 59.14 58.09 59.14 0.0M
2024-04-22 57.48 57.68 56.69 57.66 0.0M
2024-04-19 57.66 57.95 56.84 57.14 0.0M
2024-04-18 57.70 58.19 57.10 57.82 0.0M
2024-04-17 58.41 58.71 57.39 58.34 0.0M
2024-04-16 58.19 59.48 58.17 58.88 0.0M
2024-04-15 60.64 60.64 59.03 59.38 0.0M
2024-04-12 59.52 59.91 59.10 59.91 0.0M
2024-04-11 60.91 61.60 60.86 61.45 0.0M
2024-04-10 61.55 61.78 61.36 61.57 0.0M
2024-04-09 62.74 62.74 61.60 62.37 0.0M
2024-04-08 62.59 62.84 62.16 62.44 0.0M
2024-04-05 63.68 64.22 63.48 64.05 0.0M
2024-04-04 64.08 64.37 63.27 64.37 0.0M
2024-04-03 63.83 64.25 63.66 64.25 0.0M
2024-04-02 64.15 64.15 63.50 63.61 0.0M
2024-04-01 64.84 66.14 63.64 64.62 0.0M
2024-03-28 64.96 65.24 64.62 64.95 0.0M
2024-03-27 64.62 65.06 64.44 64.95 0.0M
2024-03-26 65.06 65.69 65.06 65.27 0.0M
2024-03-25 64.97 65.08 64.40 64.85 0.0M
2024-03-22 64.60 64.60 64.26 64.27 0.0M
2024-03-21 63.87 64.88 63.87 64.87 0.0M
2024-03-20 63.31 63.69 63.15 63.59 0.0M
2024-03-19 62.83 63.21 62.79 63.21 0.0M
2024-03-18 63.08 63.12 62.85 63.05 0.0M
2024-03-15 63.26 63.26 62.37 62.90 0.0M
2024-03-14 63.72 64.06 63.41 63.69 0.0M
2024-03-13 64.74 64.74 63.77 63.82 0.0M
2024-03-12 63.48 65.05 63.48 65.05 0.0M
2024-03-11 63.70 64.25 63.22 64.01 0.0M
2024-03-08 64.92 65.38 64.55 64.99 0.0M
2024-03-07 64.73 65.16 64.51 64.95 0.0M
2024-03-06 64.18 64.70 64.18 64.28 0.0M
2024-03-05 64.08 64.08 63.40 63.40 0.0M
2024-03-04 64.27 64.80 64.23 64.38 0.1M
2024-03-01 63.72 64.15 63.72 64.15 0.0M
2024-02-29 64.35 64.35 63.63 63.70 0.0M
2024-02-28 62.36 62.64 62.26 62.64 0.0M
2024-02-27 62.02 62.62 61.91 62.23 0.0M
2024-02-26 62.23 62.46 62.13 62.13 0.0M
2024-02-23 62.35 62.67 62.30 62.60 0.0M
2024-02-22 61.60 62.68 61.51 62.40 0.0M
2024-02-21 60.23 60.30 59.65 60.25 0.0M
2024-02-20 60.11 60.39 59.72 60.39 0.0M
2024-02-16 60.10 60.88 59.41 60.87 0.0M
2024-02-15 59.25 60.17 59.21 59.73 0.0M
2024-02-14 59.53 60.28 58.88 58.88 0.0M
2024-02-13 58.34 59.55 58.03 59.06 0.0M
2024-02-12 60.27 61.01 59.48 59.99 0.0M
2024-02-09 60.86 61.91 60.25 61.00 0.0M
2024-02-08 59.81 60.77 59.67 59.91 0.0M
2024-02-07 59.75 60.14 59.26 60.14 0.0M
2024-02-06 59.09 60.02 58.34 58.41 0.0M
2024-02-05 59.59 59.59 58.20 59.56 0.0M
2024-02-02 60.18 60.76 59.17 59.90 0.0M
2024-02-01 60.56 61.28 60.56 60.83 0.0M
2024-01-31 61.23 61.26 60.36 61.25 0.0M
2024-01-30 61.16 61.57 60.60 61.52 0.0M
2024-01-29 60.46 60.99 60.38 60.99 0.3M
2024-01-26 60.87 61.54 59.93 60.83 0.0M
2024-01-25 60.33 60.86 60.05 60.86 0.0M
2024-01-24 59.79 60.32 59.27 59.27 0.2M
2024-01-23 59.46 59.60 59.20 59.55 0.6M
2024-01-22 59.54 60.49 58.77 59.65 0.2M
2024-01-19 59.42 60.23 59.15 59.85 0.0M
2024-01-18 58.52 60.44 58.52 59.74 0.0M
2024-01-17 58.70 59.66 58.42 58.96 0.0M
2024-01-16 59.10 60.21 59.00 60.21 0.0M
2024-01-12 60.67 61.36 60.32 60.75 0.0M
2024-01-11 59.60 60.03 59.13 59.87 0.0M
2024-01-10 58.99 60.06 58.99 59.22 0.0M
2024-01-09 58.80 59.92 58.65 59.91 0.0M
2024-01-08 58.87 59.64 58.87 59.59 0.0M
2024-01-05 57.98 58.76 57.98 58.76 0.0M
2024-01-04 58.47 59.10 58.37 58.63 0.1M
2024-01-03 58.36 58.71 58.20 58.65 0.0M
2024-01-02 58.75 59.24 58.66 58.98 0.0M