Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	60.10	60.72	60.10	60.71	60.71	1.50%	566,964
Aug 1, 2025	60.02	60.06	59.46	59.81	59.81	-1.06%	527,454
Jul 31, 2025	60.99	61.19	60.31	60.45	60.45	-0.69%	539,611
Jul 30, 2025	61.19	61.32	60.65	60.87	60.87	-0.47%	463,916
Jul 29, 2025	61.39	61.43	61.05	61.16	61.16	-0.13%	696,095
Jul 28, 2025	61.31	61.40	61.14	61.24	61.24	-0.10%	544,566
Jul 25, 2025	61.10	61.39	61.07	61.30	61.30	0.51%	436,124
Jul 24, 2025	61.13	61.17	60.96	60.99	60.99	-0.13%	648,500
Jul 23, 2025	60.83	61.07	60.68	61.07	61.07	0.78%	444,302
Jul 22, 2025	60.33	60.66	60.29	60.60	60.60	0.55%	4,048,639
Jul 21, 2025	60.33	60.55	60.22	60.27	60.27	0.12%	614,832
Jul 18, 2025	60.39	60.39	60.04	60.20	60.20	-0.03%	2,599,985
Jul 17, 2025	59.83	60.24	59.83	60.22	60.22	0.62%	2,674,824
Jul 16, 2025	59.82	59.90	59.23	59.85	59.85	0.40%	686,561
Jul 15, 2025	60.34	60.34	59.61	59.61	59.61	-1.01%	657,257
Jul 14, 2025	59.98	60.25	59.90	60.22	60.22	0.30%	579,649
Jul 11, 2025	60.33	60.33	59.99	60.04	60.04	-0.88%	413,616
Jul 10, 2025	60.70	60.81	60.43	60.57	60.57	-0.25%	921,608
Jul 9, 2025	60.66	60.72	60.35	60.72	60.72	0.46%	432,328
Jul 8, 2025	60.48	60.66	60.38	60.44	60.44	-	511,042
Jul 7, 2025	60.66	60.73	60.14	60.44	60.44	-0.66%	488,797
Jul 3, 2025	60.48	60.86	60.47	60.84	60.84	0.93%	900,690
Jul 2, 2025	60.18	60.28	59.99	60.28	60.28	0.13%	684,833
Jul 1, 2025	59.96	60.38	59.93	60.20	60.20	0.25%	911,541
Jun 30, 2025	59.92	60.14	59.78	60.05	60.05	0.64%	648,428
Jun 27, 2025	59.63	59.98	59.44	59.67	59.67	0.27%	639,481
Jun 26, 2025	59.36	59.53	59.18	59.51	59.51	0.63%	529,673
Jun 25, 2025	59.52	59.52	59.03	59.14	59.14	-0.55%	605,545
Jun 24, 2025	59.25	59.53	59.07	59.47	59.47	0.66%	1,430,905
Jun 23, 2025	58.58	59.09	58.31	59.08	58.91	0.94%	411,124
Jun 20, 2025	58.88	58.95	58.35	58.53	58.36	-0.20%	521,612
Jun 18, 2025	59.03	59.12	58.59	58.65	58.48	-0.49%	696,857
Jun 17, 2025	59.16	59.33	58.83	58.94	58.77	-0.62%	411,698
Jun 16, 2025	59.24	59.56	59.15	59.31	59.13	0.83%	821,135
Jun 13, 2025	59.18	59.42	58.70	58.82	58.65	-1.52%	1,106,253
Jun 12, 2025	59.40	59.73	59.30	59.73	59.55	0.30%	645,001
Jun 11, 2025	59.81	59.85	59.32	59.55	59.37	-0.33%	498,986
Jun 10, 2025	59.62	59.78	59.50	59.75	59.57	0.34%	476,875
Jun 9, 2025	59.79	59.79	59.43	59.55	59.37	-0.20%	546,605
Jun 6, 2025	59.62	59.80	59.48	59.67	59.49	0.78%	262,279
Jun 5, 2025	59.51	59.61	59.03	59.21	59.03	-0.24%	451,487
Jun 4, 2025	59.46	59.55	59.33	59.35	59.17	0.08%	401,855
Jun 3, 2025	58.98	59.38	58.77	59.30	59.12	0.54%	506,310
Jun 2, 2025	58.67	59.01	58.20	58.98	58.81	0.22%	522,555
May 30, 2025	58.57	58.91	58.18	58.85	58.68	0.31%	1,272,480
May 29, 2025	58.95	58.95	58.23	58.67	58.50	0.17%	752,456
May 28, 2025	59.07	59.18	58.52	58.57	58.40	-0.86%	345,319
May 27, 2025	58.64	59.08	58.41	59.08	58.91	1.81%	473,878
May 23, 2025	57.71	58.24	57.70	58.03	57.86	-0.50%	1,157,728
May 22, 2025	58.37	58.68	58.15	58.32	58.15	-0.10%	640,819