Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	38.00	41.25	37.19	38.24	38.24	2.85%	1,196,910
Aug 1, 2025	38.50	38.50	37.00	37.18	37.18	-1.61%	194,060
Jul 31, 2025	37.64	38.50	37.05	37.79	37.79	0.40%	99,645
Jul 30, 2025	38.10	38.39	37.51	37.64	37.64	-1.18%	80,860
Jul 29, 2025	37.65	38.70	37.30	38.09	38.09	0.53%	169,306
Jul 28, 2025	38.97	39.68	37.25	37.89	37.89	-0.68%	190,951
Jul 25, 2025	39.50	39.85	37.50	38.15	38.15	-3.95%	307,580
Jul 24, 2025	40.01	40.33	39.50	39.72	39.72	-1.00%	117,383
Jul 23, 2025	40.60	40.89	39.51	40.12	40.12	-0.17%	239,841
Jul 22, 2025	39.70	40.60	38.20	40.19	40.19	2.34%	260,219
Jul 21, 2025	40.30	40.97	39.03	39.27	39.27	-1.08%	237,360
Jul 18, 2025	40.05	40.90	39.15	39.70	39.70	-1.90%	200,334
Jul 17, 2025	41.00	41.99	40.00	40.47	40.47	-1.27%	389,657
Jul 16, 2025	39.25	42.00	37.30	40.99	40.99	5.24%	529,953
Jul 15, 2025	39.64	40.80	38.50	38.95	38.95	-1.72%	227,306
Jul 14, 2025	41.65	41.65	39.10	39.63	39.63	-2.68%	164,138
Jul 11, 2025	41.50	41.90	40.00	40.72	40.72	-1.28%	166,763
Jul 10, 2025	40.81	41.80	40.07	41.25	41.25	1.08%	226,801
Jul 9, 2025	40.83	42.00	39.05	40.81	40.81	0.72%	513,959
Jul 8, 2025	38.80	42.74	38.80	40.52	40.52	5.38%	1,399,583
Jul 7, 2025	35.18	38.98	34.20	38.45	38.45	9.30%	655,178
Jul 4, 2025	35.88	35.88	33.66	35.18	35.18	-0.68%	120,301
Jul 3, 2025	35.99	35.99	35.00	35.42	35.42	-0.65%	183,427
Jul 2, 2025	35.29	35.95	34.63	35.65	35.65	2.53%	351,431
Jul 1, 2025	35.30	35.30	34.31	34.77	34.77	0.58%	136,118
Jun 30, 2025	35.20	35.50	34.20	34.57	34.57	-0.83%	150,414
Jun 27, 2025	34.98	35.15	34.65	34.86	34.86	-0.03%	125,115
Jun 26, 2025	35.29	35.50	34.15	34.87	34.87	0.63%	111,238
Jun 25, 2025	33.59	35.50	33.59	34.65	34.65	3.43%	246,070
Jun 24, 2025	32.31	34.88	32.31	33.50	33.50	4.30%	245,796
Jun 23, 2025	33.25	33.37	31.00	32.12	32.12	-2.46%	151,656
Jun 20, 2025	31.13	33.35	31.12	32.93	32.93	5.78%	238,565
Jun 19, 2025	32.57	33.50	30.50	31.13	31.13	-4.98%	142,735
Jun 18, 2025	34.30	34.67	32.10	32.76	32.76	-4.43%	191,106
Jun 17, 2025	35.45	35.50	33.72	34.28	34.28	-2.06%	172,696
Jun 16, 2025	35.00	35.80	33.36	35.00	35.00	3.64%	656,044
Jun 13, 2025	31.89	34.10	31.20	33.77	33.77	5.04%	358,371
Jun 12, 2025	30.75	33.20	30.74	32.15	32.15	5.93%	840,717
Jun 11, 2025	30.58	30.64	30.00	30.35	30.35	0.66%	137,657
Jun 10, 2025	30.18	30.34	29.00	30.15	30.15	-0.07%	194,776
Jun 9, 2025	30.95	30.95	29.90	30.17	30.17	0.33%	149,576
Jun 6, 2025	30.15	30.37	30.00	30.07	30.07	-0.56%	81,716
Jun 5, 2025	30.68	30.68	29.99	30.24	30.24	-0.30%	123,418
Jun 4, 2025	30.02	30.45	30.00	30.33	30.33	1.03%	69,139
Jun 3, 2025	30.71	30.94	29.89	30.02	30.02	-2.25%	190,213
Jun 2, 2025	30.37	30.85	29.50	30.71	30.71	1.12%	159,964
May 30, 2025	31.08	31.87	30.00	30.37	30.37	-1.33%	119,076
May 29, 2025	29.90	30.90	29.90	30.78	30.78	2.94%	84,471
May 28, 2025	30.08	30.31	29.05	29.90	29.90	-0.30%	92,309
May 27, 2025	29.50	30.14	29.50	29.99	29.99	0.44%	102,288