Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.63	44.70	44.05	44.31	44.31	-2.42%	16,504
Jul 31, 2025	46.32	46.32	45.33	45.41	45.41	0.93%	15,263
Jul 30, 2025	44.96	45.15	44.79	44.99	44.99	0.58%	22,393
Jul 29, 2025	44.96	45.22	44.71	44.73	44.73	-0.29%	20,339
Jul 28, 2025	44.83	44.88	44.73	44.86	44.86	0.63%	11,893
Jul 25, 2025	44.49	44.72	44.41	44.58	44.58	0.52%	22,203
Jul 24, 2025	44.52	44.52	44.15	44.35	44.35	0.63%	15,468
Jul 23, 2025	44.09	44.13	43.76	44.07	44.07	0.57%	11,226
Jul 22, 2025	44.51	44.51	43.62	43.82	43.82	-1.30%	20,753
Jul 21, 2025	44.43	44.57	44.39	44.40	44.40	0.22%	24,527
Jul 18, 2025	44.50	44.50	44.19	44.30	44.30	-0.02%	14,491
Jul 17, 2025	44.16	44.34	44.09	44.31	44.31	0.75%	34,227
Jul 16, 2025	43.99	43.99	43.55	43.98	43.98	0.14%	15,625
Jul 15, 2025	43.98	44.08	43.92	43.92	43.92	0.37%	16,669
Jul 14, 2025	43.34	43.87	43.34	43.76	43.76	0.66%	29,924
Jul 11, 2025	43.63	43.65	43.42	43.47	43.47	-0.28%	12,734
Jul 10, 2025	44.05	44.05	43.42	43.60	43.60	-0.83%	8,809
Jul 9, 2025	43.70	44.03	43.70	43.96	43.96	1.10%	6,374
Jul 8, 2025	43.75	43.87	43.39	43.48	43.48	-0.39%	23,600
Jul 7, 2025	43.97	43.97	43.48	43.65	43.65	-0.66%	20,919
Jul 3, 2025	43.77	43.98	43.60	43.94	43.94	1.31%	6,469
Jul 2, 2025	43.16	43.42	43.00	43.37	43.37	0.65%	15,963
Jul 1, 2025	43.88	43.88	42.93	43.09	43.09	-2.02%	14,670
Jun 30, 2025	43.97	44.03	43.85	43.98	43.98	0.57%	18,051
Jun 27, 2025	43.61	43.75	43.44	43.73	43.73	0.83%	16,235
Jun 26, 2025	43.02	43.40	43.02	43.37	43.37	1.10%	15,301
Jun 25, 2025	43.10	43.10	42.78	42.90	42.90	0.26%	31,733
Jun 24, 2025	42.50	42.81	42.41	42.79	42.79	1.95%	20,651
Jun 23, 2025	41.38	42.03	41.38	41.97	41.97	1.21%	29,146
Jun 20, 2025	42.06	42.06	41.33	41.47	41.47	-0.88%	40,419
Jun 18, 2025	42.15	42.17	41.81	41.84	41.84	-0.42%	18,589
Jun 17, 2025	42.23	42.27	41.95	42.02	42.02	-0.58%	18,196
Jun 16, 2025	42.10	42.49	42.10	42.26	42.26	1.44%	17,295
Jun 13, 2025	41.75	42.09	41.66	41.66	41.66	-1.42%	13,214
Jun 12, 2025	42.21	42.39	42.19	42.26	42.26	0.01%	7,974
Jun 11, 2025	42.39	42.58	42.15	42.26	42.26	-0.06%	18,090
Jun 10, 2025	42.28	42.28	41.84	42.28	42.28	0.40%	11,811
Jun 9, 2025	42.25	42.25	41.99	42.11	42.11	-0.14%	46,745
Jun 6, 2025	42.33	42.33	42.10	42.17	42.17	0.89%	24,558
Jun 5, 2025	42.32	42.42	41.63	41.80	41.80	-0.59%	45,386
Jun 4, 2025	41.99	42.13	41.90	42.05	42.05	0.67%	44,509
Jun 3, 2025	41.64	41.89	41.57	41.77	41.77	0.62%	15,853
Jun 2, 2025	41.06	41.58	41.06	41.51	41.51	0.88%	16,215
May 30, 2025	41.16	41.28	40.68	41.15	41.15	-	35,018
May 29, 2025	41.87	41.87	41.09	41.15	41.15	0.20%	21,593
May 28, 2025	41.43	41.50	41.05	41.07	41.07	-0.46%	11,373
May 27, 2025	40.93	41.33	40.73	41.26	41.26	2.48%	11,145
May 23, 2025	39.85	40.50	39.83	40.26	40.26	-1.01%	14,617
May 22, 2025	40.56	40.85	40.51	40.67	40.67	0.42%	26,646
May 21, 2025	40.62	41.18	40.31	40.50	40.50	-0.95%	67,671