Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	47.00	47.04	44.32	44.57	44.57	-1.67%	56,825
Aug 1, 2025	42.58	46.31	41.70	45.32	45.32	-6.27%	84,595
Jul 31, 2025	50.37	53.00	48.00	48.35	48.35	2.26%	86,645
Jul 30, 2025	49.81	53.08	45.35	47.28	47.28	1.32%	359,092
Jul 29, 2025	46.94	48.74	45.24	46.67	46.67	0.51%	123,061
Jul 28, 2025	44.42	46.48	43.46	46.43	46.43	7.78%	66,711
Jul 25, 2025	40.42	43.19	40.02	43.08	43.08	9.74%	83,507
Jul 24, 2025	39.92	40.00	38.42	39.25	39.25	1.42%	26,522
Jul 23, 2025	37.48	39.45	37.48	38.70	38.70	7.27%	50,055
Jul 22, 2025	36.08	36.21	32.82	36.08	36.08	-1.14%	47,516
Jul 21, 2025	38.97	38.97	36.20	36.50	36.50	-4.87%	87,895
Jul 18, 2025	39.45	40.44	37.84	38.37	38.37	-3.09%	54,569
Jul 17, 2025	37.90	40.83	37.90	39.59	39.59	9.09%	120,261
Jul 16, 2025	37.55	37.55	34.74	36.29	36.29	-2.87%	31,404
Jul 15, 2025	37.20	38.24	36.39	37.36	37.36	3.89%	33,502
Jul 14, 2025	34.60	36.00	34.46	35.96	35.96	2.63%	37,539
Jul 11, 2025	32.87	35.70	32.59	35.04	35.04	4.07%	82,019
Jul 10, 2025	38.00	38.00	27.40	33.67	33.67	-12.28%	243,583
Jul 9, 2025	37.35	38.87	37.15	38.38	38.38	2.96%	24,465
Jul 8, 2025	39.40	39.40	36.64	37.28	37.28	0.27%	25,672
Jul 7, 2025	37.29	38.74	36.36	37.18	37.18	-2.90%	25,582
Jul 3, 2025	36.51	38.92	36.50	38.29	38.29	4.96%	114,928
Jul 2, 2025	36.00	37.29	35.57	36.48	36.48	3.02%	18,745
Jul 1, 2025	37.78	38.06	33.89	35.41	35.41	-7.98%	51,580
Jun 30, 2025	38.85	39.00	37.75	38.48	38.48	1.42%	27,488
Jun 27, 2025	38.08	38.63	36.66	37.94	37.94	5.30%	29,935
Jun 26, 2025	35.47	36.97	35.13	36.03	36.03	3.59%	22,893
Jun 25, 2025	35.80	36.13	34.70	34.78	34.78	-1.08%	16,956
Jun 24, 2025	33.18	35.45	32.97	35.16	35.16	9.02%	24,064
Jun 23, 2025	32.25	33.08	30.04	32.25	32.25	-2.63%	38,706
Jun 20, 2025	33.75	33.75	32.09	33.12	33.12	-1.46%	19,664
Jun 18, 2025	32.11	34.40	32.11	33.61	33.61	4.93%	21,464
Jun 17, 2025	31.77	33.52	31.77	32.03	32.03	-1.45%	28,635
Jun 16, 2025	31.06	32.50	31.06	32.50	32.50	9.98%	36,987
Jun 13, 2025	29.40	30.45	29.03	29.55	29.55	-5.83%	19,788
Jun 12, 2025	29.32	31.38	29.23	31.38	31.38	7.58%	26,416
Jun 11, 2025	28.03	29.80	28.01	29.17	29.17	3.73%	49,522
Jun 10, 2025	30.09	30.15	27.52	28.12	28.12	-6.33%	41,578
Jun 9, 2025	31.71	31.71	29.75	30.02	30.02	-5.89%	34,548
Jun 6, 2025	31.00	32.27	31.00	31.90	31.90	5.21%	33,846
Jun 5, 2025	30.71	30.90	29.57	30.32	30.32	-1.17%	34,047
Jun 4, 2025	31.35	31.78	30.56	30.68	30.68	1.32%	55,347
Jun 3, 2025	29.96	31.73	29.60	30.28	30.28	4.92%	51,559
Jun 2, 2025	28.29	28.86	27.11	28.86	28.86	3.55%	16,995
May 30, 2025	27.46	27.88	26.55	27.87	27.87	-2.04%	11,278
May 29, 2025	31.53	31.53	27.84	28.45	28.45	-0.85%	29,822
May 28, 2025	28.50	28.85	27.70	28.70	28.70	-0.88%	28,810
May 27, 2025	27.85	29.17	27.85	28.95	28.95	9.95%	27,313
May 23, 2025	24.81	26.70	24.26	26.33	26.33	0.80%	16,182
May 22, 2025	25.00	26.72	24.80	26.12	26.12	-1.62%	24,662