Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 14, 2025	59.56	60.78	59.54	60.75	60.75	2.32%	28,621
Mar 13, 2025	59.77	60.01	59.19	59.37	59.37	-0.90%	138,620
Mar 12, 2025	59.63	60.21	59.60	59.91	59.91	0.67%	26,691
Mar 11, 2025	60.12	60.33	59.16	59.51	59.51	-0.77%	71,518
Mar 10, 2025	61.19	61.19	59.62	59.97	59.97	-2.47%	75,543
Mar 7, 2025	60.59	61.49	60.58	61.49	61.49	1.40%	28,388
Mar 6, 2025	61.35	61.41	60.54	60.64	60.64	-0.77%	67,760
Mar 5, 2025	60.53	61.26	60.38	61.11	61.11	1.43%	758,097
Mar 4, 2025	60.94	60.94	59.73	60.25	60.25	-1.15%	48,488
Mar 3, 2025	61.19	61.79	60.75	60.95	60.95	-0.10%	26,190
Feb 28, 2025	60.69	61.08	60.52	61.01	61.01	-0.02%	62,022
Feb 27, 2025	61.51	61.63	61.01	61.02	61.02	-0.59%	98,502
Feb 26, 2025	61.61	62.01	61.24	61.38	61.38	0.02%	35,089
Feb 25, 2025	61.09	61.69	61.08	61.37	61.37	0.39%	28,151
Feb 24, 2025	61.71	61.80	61.13	61.13	61.13	-0.03%	13,890
Feb 21, 2025	61.26	61.91	61.04	61.15	61.15	-0.13%	40,862
Feb 20, 2025	61.44	61.79	61.16	61.23	61.23	-0.18%	20,530
Feb 19, 2025	61.96	62.26	61.25	61.34	61.34	-1.11%	41,619
Feb 18, 2025	62.04	62.34	61.86	62.03	62.03	-0.08%	41,054
Feb 17, 2025	61.73	62.12	61.71	62.08	62.08	0.62%	62,707
Feb 14, 2025	61.85	62.01	61.45	61.70	61.70	0.41%	15,071
Feb 13, 2025	61.53	61.70	61.27	61.45	61.45	0.13%	22,237
Feb 12, 2025	61.32	61.46	60.94	61.37	61.37	0.10%	25,280
Feb 11, 2025	61.18	61.42	61.14	61.31	61.31	0.07%	19,897
Feb 10, 2025	60.83	61.34	60.83	61.27	61.27	1.04%	45,929
Feb 7, 2025	61.00	61.30	60.62	60.64	60.64	-0.43%	40,630
Feb 6, 2025	60.68	61.14	60.56	60.90	60.90	0.41%	25,490
Feb 5, 2025	59.95	60.65	59.86	60.65	60.65	0.90%	49,582
Feb 4, 2025	59.99	60.28	59.87	60.11	60.11	0.23%	12,823
Feb 3, 2025	60.12	60.16	59.31	59.97	59.97	-0.66%	42,231
Jan 31, 2025	60.55	60.79	60.32	60.37	60.37	-0.40%	80,308
Jan 30, 2025	59.97	60.74	59.97	60.61	60.61	1.27%	35,767
Jan 29, 2025	59.92	60.31	59.72	59.85	59.85	0.08%	20,370
Jan 28, 2025	59.24	59.90	59.23	59.80	59.80	0.64%	22,377
Jan 27, 2025	58.75	59.45	58.63	59.42	59.42	0.25%	35,791
Jan 24, 2025	59.73	59.73	59.26	59.27	59.27	-0.30%	11,957
Jan 23, 2025	59.10	59.45	59.10	59.45	59.45	0.61%	47,595
Jan 22, 2025	59.21	59.64	59.09	59.09	59.09	-0.27%	15,052
Jan 21, 2025	58.62	59.25	58.62	59.25	59.25	0.70%	12,712
Jan 20, 2025	58.73	59.04	58.57	58.84	58.84	0.22%	14,964
Jan 17, 2025	58.38	58.88	58.38	58.71	58.71	0.55%	12,351
Jan 16, 2025	58.22	58.46	58.12	58.39	58.39	0.67%	9,830
Jan 15, 2025	56.91	58.14	56.91	58.00	58.00	2.02%	26,211
Jan 14, 2025	56.98	57.32	56.66	56.85	56.85	-0.37%	26,328
Jan 13, 2025	57.10	57.24	56.77	57.06	57.06	-0.56%	50,433
Jan 10, 2025	57.74	57.93	57.27	57.38	57.38	-0.80%	7,195
Jan 9, 2025	57.69	57.94	57.57	57.84	57.84	-	8,465
Jan 8, 2025	58.28	58.67	57.60	57.84	57.84	-0.92%	22,357
Jan 7, 2025	58.60	58.95	58.29	58.38	58.38	-0.46%	18,130
Jan 6, 2025	58.72	59.26	58.62	58.65	58.65	0.15%	10,881