Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	38.44	38.85	38.44	38.85	38.85	1.55%	976
Aug 1, 2025	38.33	38.33	38.09	38.26	38.26	-1.12%	1,826
Jul 31, 2025	38.69	38.69	38.69	38.69	38.69	-0.37%	401
Jul 30, 2025	38.99	39.14	38.74	38.84	38.84	-0.25%	2,972
Jul 29, 2025	38.95	38.95	38.93	38.93	38.93	-0.16%	152
Jul 28, 2025	39.00	39.00	39.00	39.00	39.00	-0.12%	199
Jul 25, 2025	39.04	39.04	39.04	39.04	39.04	0.28%	392
Jul 24, 2025	39.00	39.00	38.93	38.93	38.93	0.27%	2,412
Jul 23, 2025	38.86	38.86	38.83	38.83	38.83	0.64%	282
Jul 22, 2025	38.52	38.62	38.46	38.58	38.58	0.24%	3,520
Jul 21, 2025	39.57	39.57	38.49	38.49	38.49	0.05%	1,900
Jul 18, 2025	38.43	38.47	38.43	38.47	38.47	-0.05%	712
Jul 17, 2025	38.37	38.52	38.37	38.49	38.49	0.58%	1,172
Jul 16, 2025	38.23	38.27	38.15	38.27	38.27	0.29%	2,153
Jul 15, 2025	38.61	38.61	38.15	38.15	38.15	-0.46%	2,475
Jul 14, 2025	38.28	38.35	38.28	38.33	38.33	0.17%	1,503
Jul 11, 2025	38.31	38.31	38.27	38.27	38.27	-0.49%	155
Jul 10, 2025	38.45	38.51	38.45	38.45	38.45	0.31%	1,106
Jul 9, 2025	38.27	38.33	38.22	38.33	38.33	0.45%	24,126
Jul 8, 2025	38.16	38.24	38.13	38.16	38.16	-0.17%	1,993
Jul 7, 2025	38.19	38.23	38.19	38.23	38.23	-0.73%	831
Jul 3, 2025	38.49	38.51	38.49	38.51	38.51	0.79%	759
Jul 2, 2025	38.18	38.21	38.17	38.21	38.21	0.26%	1,329
Jul 1, 2025	38.20	38.20	38.11	38.11	38.11	-0.19%	569
Jun 30, 2025	38.05	38.18	38.03	38.18	38.18	0.63%	30,258
Jun 27, 2025	37.85	37.97	37.79	37.94	37.94	0.65%	2,509
Jun 26, 2025	37.40	37.70	37.40	37.70	37.70	0.93%	1,800
Jun 25, 2025	37.35	37.35	37.35	37.35	37.35	0.10%	167
Jun 24, 2025	37.31	37.31	37.31	37.31	37.31	1.27%	204
Jun 23, 2025	36.66	36.84	36.55	36.84	36.84	0.91%	787
Jun 20, 2025	36.51	36.51	36.51	36.51	36.51	-0.24%	134
Jun 18, 2025	36.74	36.80	36.59	36.59	36.59	-0.24%	2,605
Jun 17, 2025	36.78	36.84	36.68	36.68	36.68	-0.70%	1,925
Jun 16, 2025	36.98	36.98	36.89	36.94	36.94	1.11%	510
Jun 13, 2025	36.77	36.78	36.49	36.53	36.53	-1.42%	23,286
Jun 12, 2025	37.06	37.06	37.06	37.06	37.06	0.14%	83
Jun 11, 2025	37.01	37.01	37.01	37.01	37.01	-0.33%	272
Jun 10, 2025	37.08	37.13	37.01	37.13	37.13	0.41%	1,401
Jun 9, 2025	37.04	37.04	36.98	36.98	36.98	-0.09%	10,857
Jun 6, 2025	37.01	37.01	37.01	37.01	37.01	1.02%	277
Jun 5, 2025	36.72	36.96	36.64	36.64	36.64	-0.29%	1,834
Jun 4, 2025	36.79	36.85	36.74	36.74	36.74	0.14%	1,937
Jun 3, 2025	36.56	36.69	36.56	36.69	36.69	0.64%	1,335
Jun 2, 2025	36.25	36.53	36.25	36.46	36.46	0.42%	2,029
May 30, 2025	36.26	36.31	36.26	36.31	36.31	-0.01%	589
May 29, 2025	36.43	36.43	36.11	36.31	36.31	0.45%	6,518
May 28, 2025	36.42	36.42	36.15	36.15	36.15	-0.44%	5,555
May 27, 2025	36.27	36.34	36.27	36.31	36.31	1.86%	779
May 23, 2025	35.59	35.65	35.57	35.65	35.65	-0.79%	1,383
May 22, 2025	35.93	36.14	35.91	35.93	35.93	0.17%	5,912