Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	53.58	53.67	53.53	53.62	53.62	-0.07%	16,751
Jul 31, 2025	53.76	53.76	53.64	53.66	53.66	0.06%	9,783
Jul 30, 2025	53.69	53.70	53.62	53.63	53.63	-0.02%	12,077
Jul 29, 2025	53.67	53.69	53.64	53.64	53.64	-0.07%	14,819
Jul 28, 2025	53.72	53.73	53.59	53.68	53.68	0.15%	12,418
Jul 25, 2025	53.58	53.60	53.48	53.60	53.60	-0.02%	20,300
Jul 24, 2025	53.69	53.70	53.60	53.61	53.61	-0.32%	12,108
Jul 23, 2025	53.73	53.79	53.69	53.78	53.78	-	17,398
Jul 22, 2025	53.68	53.78	53.68	53.78	53.78	0.15%	17,470
Jul 21, 2025	53.70	53.70	53.63	53.70	53.70	0.28%	16,113
Jul 18, 2025	53.58	53.58	53.51	53.55	53.55	-0.06%	19,059
Jul 17, 2025	53.62	53.62	53.50	53.58	53.58	0.09%	25,782
Jul 16, 2025	53.47	53.53	53.45	53.53	53.53	0.11%	33,127
Jul 15, 2025	53.51	53.59	53.47	53.47	53.47	0.04%	171,253
Jul 14, 2025	53.45	53.48	53.43	53.45	53.45	-	9,409
Jul 11, 2025	53.52	53.52	53.42	53.45	53.45	-0.13%	9,939
Jul 10, 2025	53.54	53.60	53.48	53.52	53.52	-0.09%	10,566
Jul 9, 2025	53.61	53.61	53.52	53.57	53.57	0.11%	10,179
Jul 8, 2025	53.53	53.53	53.47	53.51	53.51	-0.15%	17,491
Jul 7, 2025	53.67	53.67	53.56	53.59	53.59	-0.15%	11,302
Jul 4, 2025	53.72	53.73	53.66	53.67	53.67	0.11%	8,889
Jul 3, 2025	53.51	53.66	53.51	53.61	53.61	0.17%	31,160
Jul 2, 2025	53.59	53.59	53.47	53.52	53.52	0.07%	16,745
Jul 1, 2025	53.52	53.57	53.48	53.48	53.48	0.22%	24,022
Jun 30, 2025	53.44	53.47	53.36	53.36	53.36	-0.06%	25,495
Jun 27, 2025	53.42	53.43	53.36	53.39	53.39	0.02%	22,254
Jun 26, 2025	53.44	53.46	53.38	53.38	53.38	0.04%	20,819
Jun 25, 2025	53.47	53.47	53.33	53.36	53.36	-0.04%	11,953
Jun 24, 2025	53.43	53.44	53.34	53.38	53.38	0.06%	18,796
Jun 23, 2025	53.27	53.38	53.27	53.35	53.35	-0.04%	7,098
Jun 20, 2025	53.36	53.39	53.32	53.37	53.37	0.11%	11,921
Jun 19, 2025	53.30	53.36	53.27	53.31	53.31	-0.04%	5,926
Jun 18, 2025	53.28	53.37	53.28	53.33	53.33	-	6,550
Jun 17, 2025	53.36	53.36	53.32	53.33	53.33	-0.13%	13,055
Jun 16, 2025	53.15	53.40	53.15	53.40	53.40	0.30%	11,862
Jun 13, 2025	53.37	53.37	53.24	53.24	53.24	-0.36%	8,918
Jun 12, 2025	53.37	53.44	53.37	53.43	53.43	0.13%	6,632
Jun 11, 2025	53.33	53.41	53.33	53.36	53.36	-	10,930
Jun 10, 2025	53.31	53.39	53.31	53.36	53.36	0.15%	19,856
Jun 9, 2025	53.31	53.35	53.22	53.28	53.28	0.11%	4,707
Jun 6, 2025	53.20	53.26	53.20	53.22	53.22	0.23%	11,559
Jun 5, 2025	53.34	53.36	53.10	53.10	53.10	-0.41%	10,480
Jun 4, 2025	53.32	53.33	53.28	53.32	53.32	0.02%	40,058
Jun 3, 2025	53.31	53.35	53.27	53.31	53.31	0.09%	12,365
Jun 2, 2025	53.17	53.26	53.16	53.26	53.26	-0.02%	10,045
May 30, 2025	53.28	53.28	53.21	53.27	53.27	-0.04%	7,152
May 29, 2025	53.16	53.29	53.16	53.29	53.29	0.24%	14,005
May 28, 2025	53.10	53.18	53.10	53.16	53.16	-0.09%	11,976
May 27, 2025	53.20	53.23	53.14	53.21	53.21	0.13%	22,851
May 26, 2025	53.15	53.15	53.04	53.14	53.14	0.19%	10,284