Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.08	13.25	13.08	13.20	13.20	0.61%	895,110
Jul 31, 2025	13.22	13.26	13.09	13.12	13.12	-0.83%	842,188
Jul 30, 2025	13.15	13.27	13.10	13.23	13.23	0.84%	748,083
Jul 29, 2025	13.15	13.19	13.03	13.12	13.12	-0.30%	891,114
Jul 28, 2025	13.32	13.34	13.13	13.16	13.16	-0.60%	808,822
Jul 25, 2025	13.37	13.37	13.18	13.24	13.24	-0.75%	754,860
Jul 24, 2025	13.29	13.47	13.28	13.34	13.34	0.53%	794,136
Jul 23, 2025	13.60	13.60	13.26	13.27	13.27	-2.14%	1,329,704
Jul 22, 2025	13.47	13.72	13.22	13.56	13.56	0.59%	1,047,327
Jul 21, 2025	13.47	13.50	13.40	13.48	13.48	0.67%	469,901
Jul 18, 2025	13.32	13.46	13.30	13.39	13.39	0.68%	654,493
Jul 17, 2025	13.36	13.39	13.30	13.30	13.30	-0.45%	551,504
Jul 16, 2025	13.36	13.40	13.31	13.36	13.36	0.15%	463,755
Jul 15, 2025	13.44	13.48	13.29	13.34	13.34	-0.74%	762,422
Jul 14, 2025	13.37	13.44	13.27	13.44	13.44	0.90%	459,529
Jul 11, 2025	13.24	13.32	13.22	13.32	13.32	0.68%	481,439
Jul 10, 2025	13.40	13.44	13.22	13.23	13.23	-1.27%	795,161
Jul 9, 2025	13.44	13.48	13.36	13.40	13.40	-0.30%	761,019
Jul 8, 2025	13.41	13.46	13.37	13.44	13.44	-0.07%	597,547
Jul 7, 2025	13.65	13.65	13.29	13.45	13.45	-1.54%	1,079,739
Jul 4, 2025	13.65	13.69	13.55	13.66	13.66	0.07%	599,166
Jul 3, 2025	13.52	13.65	13.51	13.65	13.65	0.74%	935,266
Jul 2, 2025	13.68	13.73	13.51	13.55	13.55	-0.66%	871,041
Jul 1, 2025	13.77	13.91	13.59	13.64	13.64	-4.55%	1,640,648
Jun 30, 2025	14.40	14.40	14.28	14.29	13.80	0.28%	1,607,977
Jun 27, 2025	14.32	14.44	14.20	14.25	13.76	-0.28%	1,104,828
Jun 26, 2025	14.27	14.31	14.18	14.29	13.80	0.70%	910,527
Jun 25, 2025	14.30	14.33	14.15	14.19	13.70	-0.77%	772,274
Jun 24, 2025	14.50	14.50	14.18	14.30	13.81	-1.38%	1,398,740
Jun 23, 2025	14.29	14.50	14.27	14.50	14.01	1.05%	833,993
Jun 20, 2025	14.31	14.38	14.17	14.35	13.86	0.42%	2,799,168
Jun 19, 2025	14.34	14.39	14.24	14.29	13.80	-0.63%	428,506
Jun 18, 2025	14.29	14.38	14.19	14.38	13.89	0.77%	1,131,438
Jun 17, 2025	14.18	14.28	14.11	14.27	13.78	0.49%	877,415
Jun 16, 2025	14.23	14.35	14.16	14.20	13.71	-0.42%	795,777
Jun 13, 2025	14.26	14.28	14.13	14.26	13.77	-0.28%	529,316
Jun 12, 2025	14.20	14.30	14.14	14.30	13.81	1.06%	586,385
Jun 11, 2025	14.12	14.17	14.04	14.15	13.66	-0.07%	1,916,532
Jun 10, 2025	14.10	14.25	14.10	14.16	13.68	0.57%	701,742
Jun 9, 2025	14.15	14.17	14.02	14.08	13.60	0.36%	482,180
Jun 6, 2025	14.07	14.08	13.97	14.03	13.55	-	406,194
Jun 5, 2025	14.03	14.09	13.95	14.03	13.55	-0.50%	614,803
Jun 4, 2025	14.20	14.20	14.03	14.10	13.62	-0.49%	659,243
Jun 3, 2025	14.28	14.30	14.12	14.17	13.68	-0.14%	703,569
Jun 2, 2025	14.20	14.26	14.09	14.19	13.71	0.14%	429,701
May 30, 2025	14.21	14.33	14.17	14.17	13.68	0.14%	1,030,567
May 29, 2025	14.16	14.21	14.01	14.15	13.67	-0.35%	495,347
May 28, 2025	14.35	14.37	14.15	14.20	13.71	-0.77%	744,155
May 27, 2025	14.39	14.40	14.26	14.31	13.82	-0.28%	1,001,536
May 26, 2025	14.20	14.37	14.12	14.35	13.86	2.14%	1,159,878