Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	35.07	35.19	35.04	35.19	35.19	1.65%	1,449
Aug 1, 2025	34.74	34.80	34.58	34.62	34.62	-1.75%	2,379
Jul 31, 2025	35.67	35.67	35.23	35.23	35.23	-0.64%	1,733
Jul 30, 2025	35.54	35.58	35.46	35.46	35.40	0.16%	3,161
Jul 29, 2025	35.50	35.50	35.40	35.40	35.34	-0.20%	783
Jul 28, 2025	35.49	35.51	35.45	35.47	35.42	0.32%	4,235
Jul 25, 2025	35.38	35.41	35.35	35.36	35.30	0.12%	2,295
Jul 24, 2025	35.35	35.35	35.32	35.32	35.26	0.32%	433
Jul 23, 2025	35.03	35.21	35.03	35.21	35.15	0.27%	650
Jul 22, 2025	35.34	35.34	35.04	35.11	35.06	-0.38%	4,635
Jul 21, 2025	35.21	35.36	35.21	35.25	35.19	0.51%	16,921
Jul 18, 2025	35.06	35.07	35.06	35.07	35.01	-0.11%	289
Jul 17, 2025	34.80	35.10	34.80	35.10	35.05	0.69%	2,955
Jul 16, 2025	34.93	34.93	34.71	34.86	34.81	0.04%	1,302
Jul 15, 2025	35.00	35.00	34.85	34.85	34.79	0.14%	4,443
Jul 14, 2025	34.75	34.82	34.68	34.80	34.74	0.37%	3,308
Jul 11, 2025	34.71	34.71	34.67	34.67	34.61	-0.23%	2,241
Jul 10, 2025	34.92	34.92	34.71	34.75	34.69	-	5,029
Jul 9, 2025	34.73	34.75	34.69	34.75	34.69	0.64%	2,145
Jul 8, 2025	34.61	34.65	34.53	34.53	34.47	0.09%	18,682
Jul 7, 2025	34.69	34.69	34.48	34.50	34.44	-0.83%	2,676
Jul 3, 2025	34.64	34.80	34.64	34.79	34.73	0.93%	1,740
Jul 2, 2025	34.42	34.47	34.42	34.47	34.41	0.64%	1,925
Jul 1, 2025	34.43	34.43	34.18	34.25	34.19	-0.75%	6,133
Jun 30, 2025	34.43	34.51	34.40	34.51	34.45	-0.55%	2,794
Jun 27, 2025	34.74	34.76	34.50	34.70	34.27	0.41%	3,354
Jun 26, 2025	34.49	34.56	34.31	34.56	34.14	0.79%	7,006
Jun 25, 2025	34.39	34.39	34.21	34.29	33.87	0.29%	3,284
Jun 24, 2025	34.09	34.23	34.09	34.19	33.77	1.24%	1,978
Jun 23, 2025	33.55	33.77	33.47	33.77	33.36	0.99%	6,054
Jun 20, 2025	33.62	33.62	33.38	33.44	33.03	-0.39%	1,157
Jun 18, 2025	33.72	33.72	33.57	33.57	33.16	0.03%	4,902
Jun 17, 2025	33.67	33.67	33.56	33.56	33.15	-1.00%	1,833
Jun 16, 2025	33.88	33.92	33.87	33.90	33.48	1.39%	2,206
Jun 13, 2025	33.66	33.72	33.44	33.44	33.03	-1.15%	5,008
Jun 12, 2025	33.75	33.87	33.75	33.82	33.41	0.15%	5,358
Jun 11, 2025	33.99	34.03	33.72	33.77	33.36	-0.29%	26,561
Jun 10, 2025	33.74	33.89	33.69	33.87	33.46	0.72%	3,405
Jun 9, 2025	33.69	33.73	33.63	33.63	33.22	0.07%	2,348
Jun 6, 2025	33.68	33.68	33.58	33.61	33.20	0.95%	4,807
Jun 5, 2025	33.59	33.59	33.29	33.29	32.88	-0.80%	2,513
Jun 4, 2025	33.57	33.57	33.45	33.56	33.15	0.22%	420
Jun 3, 2025	33.53	33.53	33.46	33.49	33.08	0.74%	1,518
Jun 2, 2025	33.04	33.24	33.01	33.24	32.83	0.57%	785
May 30, 2025	33.02	33.05	32.73	33.05	32.65	-	2,052
May 29, 2025	33.07	33.07	32.94	33.05	32.65	0.25%	377
May 28, 2025	33.10	33.10	32.97	32.97	32.57	-0.40%	1,084
May 27, 2025	33.10	33.10	33.10	33.10	32.70	2.00%	39
May 23, 2025	32.41	32.55	32.41	32.45	32.05	-0.70%	750
May 22, 2025	32.68	32.68	32.68	32.68	32.28	-0.05%	83