Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	67.84	67.84	66.71	66.92	66.92	-0.67%	140,868
Aug 5, 2025	66.96	67.55	66.70	67.37	67.37	0.96%	8,993
Aug 4, 2025	67.50	67.50	66.71	66.73	66.73	-0.36%	27,512
Aug 1, 2025	67.51	67.58	66.69	66.97	66.97	-1.60%	18,838
Jul 31, 2025	68.51	68.61	67.82	68.06	68.06	-2.34%	60,060
Jul 30, 2025	70.44	70.48	69.49	69.69	69.69	-1.30%	36,290
Jul 29, 2025	71.05	71.20	70.06	70.61	70.61	-0.68%	25,688
Jul 28, 2025	71.75	71.76	71.04	71.09	71.09	-1.85%	16,636
Jul 25, 2025	72.05	72.62	71.66	72.43	72.43	0.53%	12,980
Jul 24, 2025	73.43	73.45	71.93	72.05	72.05	-2.85%	68,903
Jul 23, 2025	73.81	74.25	73.81	74.16	74.16	1.23%	10,388
Jul 22, 2025	72.46	73.43	72.46	73.26	73.26	2.13%	28,661
Jul 21, 2025	71.59	72.44	71.25	71.73	71.73	2.41%	29,692
Jul 18, 2025	70.51	70.51	69.72	70.04	70.04	-0.16%	35,193
Jul 17, 2025	69.06	70.21	68.72	70.15	70.15	1.43%	51,207
Jul 16, 2025	69.39	69.39	68.36	69.16	69.16	-0.29%	82,626
Jul 15, 2025	70.46	70.46	69.20	69.36	69.36	-1.44%	150,345
Jul 14, 2025	70.83	71.15	70.36	70.37	70.37	-1.41%	9,800
Jul 11, 2025	71.03	71.49	70.53	71.38	71.38	0.46%	6,222
Jul 10, 2025	70.94	71.71	70.94	71.05	71.05	1.53%	11,700
Jul 9, 2025	69.98	69.98	69.63	69.98	69.98	-0.01%	7,931
Jul 8, 2025	69.64	70.50	69.64	69.99	69.99	1.45%	15,359
Jul 7, 2025	69.43	69.69	68.86	68.99	68.99	-1.72%	43,563
Jul 3, 2025	69.89	70.30	69.89	70.19	70.19	0.43%	11,672
Jul 2, 2025	68.37	69.95	68.29	69.89	69.89	4.03%	15,416
Jul 1, 2025	65.83	67.38	65.83	67.18	67.18	1.54%	16,943
Jun 30, 2025	66.71	66.71	66.11	66.16	66.16	-0.56%	10,877
Jun 27, 2025	66.34	66.54	65.81	66.53	66.53	0.53%	17,017
Jun 26, 2025	65.04	66.18	65.04	66.18	66.18	3.05%	28,645
Jun 25, 2025	64.64	64.64	64.12	64.22	64.22	-0.94%	12,276
Jun 24, 2025	64.91	65.05	64.59	64.83	64.83	0.82%	11,283
Jun 23, 2025	63.23	64.41	63.23	64.30	64.30	1.12%	7,548
Jun 20, 2025	64.66	64.76	63.51	63.59	63.59	-1.88%	36,397
Jun 18, 2025	65.04	65.54	64.74	64.81	64.81	-0.24%	6,952
Jun 17, 2025	65.03	65.49	64.94	64.96	64.96	-0.47%	7,922
Jun 16, 2025	65.17	65.65	65.17	65.27	65.27	1.27%	10,026
Jun 13, 2025	64.37	64.87	64.31	64.45	64.45	-0.66%	9,690
Jun 12, 2025	64.41	64.88	64.24	64.88	64.88	-0.13%	3,236
Jun 11, 2025	65.36	65.50	64.94	64.96	64.96	-1.53%	7,922
Jun 10, 2025	65.80	66.12	65.78	65.97	65.97	0.33%	4,632
Jun 9, 2025	65.34	66.00	65.34	65.75	65.75	1.11%	8,111
Jun 6, 2025	65.00	65.12	64.66	65.03	65.03	1.08%	3,817
Jun 5, 2025	64.89	65.06	64.30	64.33	64.33	-0.10%	4,152
Jun 4, 2025	64.52	64.72	64.38	64.40	64.40	0.15%	16,732
Jun 3, 2025	63.50	64.30	62.85	64.30	64.30	0.86%	9,287
Jun 2, 2025	63.97	64.35	63.22	63.75	63.75	3.03%	78,086
May 30, 2025	62.46	62.46	61.37	61.87	61.87	-1.29%	8,789
May 29, 2025	62.92	62.92	62.28	62.68	62.68	0.05%	7,730
May 28, 2025	63.26	63.26	62.57	62.65	62.65	-1.49%	9,165
May 27, 2025	62.61	63.60	62.55	63.60	63.60	2.28%	13,009