SGE.L: The Sage Group plc Historical Data

1993 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 364.293

CLOSE 364.293

Low

LOW 10.06

High

HIGH 997.52

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1993	10.06	10.06	10.06	10.06
01/04/1993	10.1	10.1	10.1	10.1
01/05/1993	10.1	10.1	10.1	10.1
01/06/1993	10.37	10.37	10.37	10.37
01/07/1993	10.53	10.53	10.53	10.53
01/08/1993	10.53	10.53	10.53	10.53
01/11/1993	10.57	10.57	10.57	10.57
01/12/1993	10.47	10.47	10.47	10.47
01/13/1993	10.47	10.47	10.47	10.47
01/14/1993	10.47	10.47	10.47	10.47
01/15/1993	10.47	10.47	10.47	10.47
01/18/1993	10.39	10.39	10.39	10.39
01/19/1993	10.39	10.39	10.39	10.39
01/20/1993	10.39	10.39	10.39	10.39
01/21/1993	10.39	10.39	10.39	10.39
01/22/1993	10.39	10.39	10.39	10.39
01/25/1993	10.39	10.39	10.39	10.39
01/26/1993	10.45	10.45	10.45	10.45
01/27/1993	10.45	10.45	10.45	10.45
01/28/1993	10.72	10.72	10.72	10.72
01/29/1993	11.01	11.01	11.01	11.01
02/01/1993	11.21	11.21	11.21	11.21
02/02/1993	11.11	11.11	11.11	11.11
02/03/1993	11.09	11.09	11.09	11.09
02/04/1993	11.09	11.09	11.09	11.09
02/05/1993	11.09	11.09	11.09	11.09
02/08/1993	11.17	11.17	11.17	11.17
02/09/1993	11.09	11.09	11.09	11.09
02/10/1993	11.09	11.09	11.09	11.09
02/11/1993	11.11	11.11	11.11	11.11
02/12/1993	11.13	11.13	11.13	11.13
02/15/1993	11.13	11.13	11.13	11.13
02/16/1993	11.27	11.27	11.27	11.27
02/17/1993	11.27	11.27	11.27	11.27
02/18/1993	11.27	11.27	11.27	11.27
02/19/1993	11.31	11.31	11.31	11.31
02/22/1993	11.31	11.31	11.31	11.31
02/23/1993	11.31	11.31	11.31	11.31
02/24/1993	11.31	11.31	11.31	11.31
02/25/1993	11.31	11.31	11.31	11.31
02/26/1993	11.31	11.31	11.31	11.31
03/01/1993	11.34	11.34	11.34	11.34
03/02/1993	11.36	11.36	11.36	11.36
03/03/1993	11.36	11.36	11.36	11.36
03/04/1993	11.38	11.38	11.38	11.38
03/05/1993	11.56	11.56	11.56	11.56
03/08/1993	11.58	11.58	11.58	11.58
03/09/1993	11.58	11.58	11.58	11.58
03/10/1993	11.58	11.58	11.58	11.58
03/11/1993	11.58	11.58	11.58	11.58
03/12/1993	11.6	11.6	11.6	11.6
03/15/1993	11.62	11.62	11.62	11.62
03/16/1993	11.62	11.62	11.62	11.62
03/17/1993	11.62	11.62	11.62	11.62
03/18/1993	12.32	12.32	12.32	12.32
03/19/1993	12.32	12.32	12.32	12.32
03/22/1993	12.3	12.3	12.3	12.3
03/23/1993	12.24	12.24	12.24	12.24
03/24/1993	12.22	12.22	12.22	12.22
03/25/1993	12.14	12.14	12.14	12.14
03/26/1993	12.1	12.1	12.1	12.1
03/29/1993	12.1	12.1	12.1	12.1
03/30/1993	12.06	12.06	12.06	12.06
03/31/1993	12.14	12.14	12.14	12.14
04/01/1993	12.14	12.14	12.14	12.14
04/02/1993	12.04	12.04	12.04	12.04
04/05/1993	11.95	11.95	11.95	11.95
04/06/1993	11.89	11.89	11.89	11.89
04/07/1993	11.79	11.79	11.79	11.79
04/08/1993	11.69	11.69	11.69	11.69
04/09/1993	11.69	11.69	11.69	11.69
04/12/1993	11.69	11.69	11.69	11.69
04/13/1993	11.69	11.69	11.69	11.69
04/14/1993	11.69	11.69	11.69	11.69
04/15/1993	11.73	11.73	11.73	11.73
04/16/1993	11.73	11.73	11.73	11.73
04/19/1993	12.04	12.04	12.04	12.04
04/20/1993	12.1	12.1	12.1	12.1
04/21/1993	12.1	12.1	12.1	12.1
04/22/1993	12.3	12.3	12.3	12.3
04/23/1993	12.28	12.28	12.28	12.28
04/26/1993	12.76	12.76	12.76	12.76
04/27/1993	12.43	12.43	12.43	12.43
04/28/1993	12.53	12.53	12.53	12.53
04/29/1993	12.53	12.53	12.53	12.53
04/30/1993	12.3	12.3	12.3	12.3
05/03/1993	12.3	12.3	12.3	12.3
05/04/1993	12.22	12.22	12.22	12.22
05/05/1993	12.22	12.22	12.22	12.22
05/06/1993	12.2	12.2	12.2	12.2
05/07/1993	12.06	12.06	12.06	12.06
05/10/1993	12.02	12.02	12.02	12.02
05/11/1993	12.02	12.02	12.02	12.02
05/12/1993	12.02	12.02	12.02	12.02
05/13/1993	12.02	12.02	12.02	12.02
05/14/1993	12.02	12.02	12.02	12.02
05/17/1993	12.02	12.02	12.02	12.02
05/18/1993	12.02	12.02	12.02	12.02
05/19/1993	12.02	12.02	12.02	12.02
05/20/1993	12.02	12.02	12.02	12.02
05/21/1993	11.93	11.93	11.93	11.93
05/24/1993	11.89	11.89	11.89	11.89
05/25/1993	11.89	11.89	11.89	11.89
05/26/1993	11.81	11.81	11.81	11.81
05/27/1993	11.73	11.73	11.73	11.73
05/28/1993	11.58	11.58	11.58	11.58
05/31/1993	11.58	11.58	11.58	11.58
06/01/1993	11.27	11.27	11.27	11.27
06/02/1993	10.82	10.82	10.82	10.82
06/03/1993	10.8	10.8	10.8	10.8
06/04/1993	11.03	11.03	11.03	11.03
06/07/1993	11.34	11.34	11.34	11.34
06/08/1993	11.27	11.27	11.27	11.27
06/09/1993	10.96	10.96	10.96	10.96
06/10/1993	10.96	10.96	10.96	10.96
06/11/1993	10.96	10.96	10.96	10.96
06/14/1993	10.96	10.96	10.96	10.96
06/15/1993	10.96	10.96	10.96	10.96
06/16/1993	11.01	11.01	11.01	11.01
06/17/1993	11.01	11.01	11.01	11.01
06/18/1993	11.01	11.01	11.01	11.01
06/21/1993	11.01	11.01	11.01	11.01
06/22/1993	11.01	11.01	11.01	11.01
06/23/1993	11.01	11.01	11.01	11.01
06/24/1993	10.92	10.92	10.92	10.92
06/25/1993	10.72	10.72	10.72	10.72
06/28/1993	10.37	10.37	10.37	10.37
06/29/1993	10.41	10.41	10.41	10.41
06/30/1993	10.41	10.41	10.41	10.41
07/01/1993	10.41	10.41	10.41	10.41
07/02/1993	10.39	10.39	10.39	10.39
07/05/1993	10.31	10.31	10.31	10.31
07/06/1993	10.28	10.28	10.28	10.28
07/07/1993	10.28	10.28	10.28	10.28
07/08/1993	10.28	10.28	10.28	10.28
07/09/1993	10.28	10.28	10.28	10.28
07/12/1993	10.24	10.24	10.24	10.24
07/13/1993	10.24	10.24	10.24	10.24
07/14/1993	10.24	10.24	10.24	10.24
07/15/1993	10.24	10.24	10.24	10.24
07/16/1993	10.2	10.2	10.2	10.2
07/19/1993	10.22	10.22	10.22	10.22
07/20/1993	10.39	10.39	10.39	10.39
07/21/1993	10.39	10.39	10.39	10.39
07/22/1993	853.25	853.25	853.25	853.25
07/23/1993	869.74	869.74	869.74	869.74
07/26/1993	884.17	884.17	884.17	884.17
07/27/1993	873.86	873.86	873.86	873.86
07/28/1993	873.86	873.86	873.86	873.86
07/29/1993	873.86	873.86	873.86	873.86
07/30/1993	873.86	873.86	873.86	873.86
08/02/1993	873.86	873.86	873.86	873.86
08/03/1993	873.86	873.86	873.86	873.86
08/04/1993	871.8	871.8	871.8	871.8
08/05/1993	861.5	861.5	861.5	861.5
08/06/1993	857.38	857.38	857.38	857.38
08/09/1993	855.31	855.31	855.31	855.31
08/10/1993	855.31	855.31	855.31	855.31
08/11/1993	855.31	855.31	855.31	855.31
08/12/1993	855.31	855.31	855.31	855.31
08/13/1993	855.31	855.31	855.31	855.31
08/16/1993	855.31	855.31	855.31	855.31
08/17/1993	855.31	855.31	855.31	855.31
08/18/1993	853.25	853.25	853.25	853.25
08/19/1993	853.25	853.25	853.25	853.25
08/20/1993	853.25	853.25	853.25	853.25
08/23/1993	853.25	853.25	853.25	853.25
08/24/1993	853.25	853.25	853.25	853.25
08/25/1993	845.01	845.01	845.01	845.01
08/26/1993	845.01	845.01	845.01	845.01
08/27/1993	814.09	814.09	814.09	814.09
08/30/1993	814.09	814.09	814.09	814.09
08/31/1993	803.79	803.79	803.79	803.79
09/01/1993	783.18	783.18	783.18	783.18
09/02/1993	770.81	770.81	770.81	770.81
09/03/1993	758.45	758.45	758.45	758.45
09/06/1993	760.51	760.51	760.51	760.51
09/07/1993	760.51	760.51	760.51	760.51
09/08/1993	803.79	803.79	803.79	803.79
09/09/1993	803.79	803.79	803.79	803.79
09/10/1993	803.79	803.79	803.79	803.79
09/13/1993	812.03	812.03	812.03	812.03
09/14/1993	838.83	838.83	838.83	838.83
09/15/1993	865.62	865.62	865.62	865.62
09/16/1993	865.62	865.62	865.62	865.62
09/17/1993	906.84	906.84	906.84	906.84
09/20/1993	943.94	943.94	943.94	943.94
09/21/1993	908.9	908.9	908.9	908.9
09/22/1993	921.27	921.27	921.27	921.27
09/23/1993	923.33	923.33	923.33	923.33
09/24/1993	931.57	931.57	931.57	931.57
09/27/1993	929.51	929.51	929.51	929.51
09/28/1993	927.45	927.45	927.45	927.45
09/29/1993	925.39	925.39	925.39	925.39
09/30/1993	927.45	927.45	927.45	927.45
10/01/1993	935.69	935.69	935.69	935.69
10/04/1993	935.69	935.69	935.69	935.69
10/05/1993	935.69	935.69	935.69	935.69
10/06/1993	935.69	935.69	935.69	935.69
10/07/1993	939.82	939.82	939.82	939.82
10/08/1993	939.82	939.82	939.82	939.82
10/11/1993	939.82	939.82	939.82	939.82
10/12/1993	939.82	939.82	939.82	939.82
10/13/1993	939.82	939.82	939.82	939.82
10/14/1993	939.82	939.82	939.82	939.82
10/15/1993	933.63	933.63	933.63	933.63
10/18/1993	933.63	933.63	933.63	933.63
10/19/1993	933.63	933.63	933.63	933.63
10/20/1993	933.63	933.63	933.63	933.63
10/21/1993	927.45	927.45	927.45	927.45
10/22/1993	908.9	908.9	908.9	908.9
10/25/1993	894.47	894.47	894.47	894.47
10/26/1993	894.47	894.47	894.47	894.47
10/27/1993	890.35	890.35	890.35	890.35
10/28/1993	890.35	890.35	890.35	890.35
10/29/1993	890.35	890.35	890.35	890.35
11/01/1993	890.35	890.35	890.35	890.35
11/02/1993	900.66	900.66	900.66	900.66
11/03/1993	931.57	931.57	931.57	931.57
11/04/1993	925.39	925.39	925.39	925.39
11/05/1993	913.02	913.02	913.02	913.02
11/08/1993	908.9	908.9	908.9	908.9
11/09/1993	906.84	906.84	906.84	906.84
11/10/1993	904.78	904.78	904.78	904.78
11/11/1993	902.72	902.72	902.72	902.72
11/12/1993	900.66	900.66	900.66	900.66
11/15/1993	900.66	900.66	900.66	900.66
11/16/1993	892.41	892.41	892.41	892.41
11/17/1993	892.41	892.41	892.41	892.41
11/18/1993	890.35	890.35	890.35	890.35
11/19/1993	890.35	890.35	890.35	890.35
11/22/1993	890.35	890.35	890.35	890.35
11/23/1993	890.35	890.35	890.35	890.35
11/24/1993	890.35	890.35	890.35	890.35
11/25/1993	890.35	890.35	890.35	890.35
11/26/1993	890.35	890.35	890.35	890.35
11/29/1993	890.35	890.35	890.35	890.35
11/30/1993	884.17	884.17	884.17	884.17
12/01/1993	900.66	900.66	900.66	900.66
12/02/1993	900.66	900.66	900.66	900.66
12/03/1993	904.78	904.78	904.78	904.78
12/06/1993	904.78	904.78	904.78	904.78
12/07/1993	915.08	915.08	915.08	915.08
12/08/1993	978.98	978.98	978.98	978.98
12/09/1993	995.46	995.46	995.46	995.46
12/10/1993	987.22	987.22	987.22	987.22
12/13/1993	983.1	983.1	983.1	983.1
12/14/1993	981.04	981.04	981.04	981.04
12/15/1993	997.52	997.52	997.52	997.52
12/16/1993	10.26	10.26	10.26	10.26
12/17/1993	10.41	10.41	10.41	10.41
12/20/1993	10.41	10.41	10.41	10.41
12/21/1993	10.41	10.41	10.41	10.41
12/22/1993	10.61	10.61	10.61	10.61
12/23/1993	10.61	10.61	10.61	10.61
12/24/1993	10.61	10.61	10.61	10.61
12/27/1993	10.61	10.61	10.61	10.61
12/28/1993	10.61	10.61	10.61	10.61
12/29/1993	10.61	10.61	10.61	10.61
12/30/1993	10.57	10.57	10.57	10.57
12/31/1993	10.51	10.51	10.51	10.51

Menu

Create your free account now!

SGE.L: The Sage Group plc Historical Data

1993 Historical Chart

Average

Low

High