Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	89.62	89.78	88.94	89.22	-	-0.82%	203,071
Aug 1, 2025	92.20	92.20	89.00	89.96	89.96	-2.56%	8,477
Jul 31, 2025	94.00	94.10	91.86	92.32	92.32	-0.58%	4,306
Jul 30, 2025	95.24	95.96	92.86	92.86	92.86	-2.52%	571
Jul 29, 2025	96.96	97.54	95.26	95.26	95.26	-1.20%	798
Jul 28, 2025	103.00	103.05	96.10	96.42	96.42	-3.58%	7,434
Jul 25, 2025	92.60	100.10	92.36	100.00	100.00	3.89%	14,186
Jul 24, 2025	96.88	96.98	95.20	96.26	96.26	-0.56%	1,756
Jul 23, 2025	92.22	97.02	92.22	96.80	96.80	7.48%	11,320
Jul 22, 2025	90.06	90.84	89.64	90.06	90.06	-0.92%	940
Jul 21, 2025	90.44	90.90	88.72	90.90	90.90	0.29%	1,701
Jul 18, 2025	91.34	91.34	90.02	90.64	90.64	-0.53%	4,955
Jul 17, 2025	90.66	91.62	90.66	91.12	91.12	0.20%	2,071
Jul 16, 2025	91.86	92.14	90.00	90.94	90.94	-2.28%	3,004
Jul 15, 2025	92.22	93.70	92.22	93.06	93.06	0.65%	4,173
Jul 14, 2025	92.10	92.58	90.00	92.46	92.46	-1.91%	1,653
Jul 11, 2025	94.30	94.30	93.40	94.26	94.26	0.58%	1,006
Jul 10, 2025	93.10	94.40	92.66	93.72	93.72	0.54%	3,922
Jul 9, 2025	91.50	93.26	90.46	93.22	93.22	1.84%	2,298
Jul 8, 2025	90.06	91.74	89.46	91.54	91.54	1.60%	1,714
Jul 7, 2025	90.40	90.60	89.50	90.10	90.10	-0.27%	445
Jul 4, 2025	90.56	91.00	89.64	90.34	90.34	-1.14%	315
Jul 3, 2025	91.00	92.30	91.00	91.38	91.38	0.09%	1,396
Jul 2, 2025	89.80	91.76	89.20	91.30	91.30	2.01%	2,244
Jul 1, 2025	90.26	90.26	88.08	89.50	89.50	-0.44%	1,252
Jun 30, 2025	91.40	91.54	89.50	89.90	89.90	-1.53%	1,891
Jun 27, 2025	88.54	91.30	88.46	91.30	91.30	3.73%	3,836
Jun 26, 2025	89.90	89.90	87.76	88.02	88.02	-1.65%	3,404
Jun 25, 2025	90.68	90.70	89.24	89.50	89.50	-1.10%	4,299
Jun 24, 2025	89.18	90.50	89.06	90.50	90.50	3.38%	6,103
Jun 23, 2025	86.80	87.54	86.50	87.54	87.54	0.48%	2,061
Jun 20, 2025	87.02	87.94	87.00	87.12	87.12	0.51%	655
Jun 19, 2025	87.46	87.48	86.50	86.68	86.68	-1.28%	1,310
Jun 18, 2025	88.46	88.46	87.38	87.80	87.80	-0.68%	2,448
Jun 17, 2025	89.00	89.80	88.40	88.40	88.40	-1.01%	1,734
Jun 16, 2025	89.38	89.92	88.64	89.30	89.30	0.36%	1,738
Jun 13, 2025	89.50	89.50	88.36	88.98	88.98	-1.96%	2,312
Jun 12, 2025	91.22	91.34	90.00	90.76	90.76	-0.87%	2,594
Jun 11, 2025	92.08	92.94	91.56	91.56	91.56	-0.97%	1,020
Jun 10, 2025	91.36	93.44	91.02	92.46	92.46	0.74%	1,631
Jun 9, 2025	91.56	91.88	91.12	91.78	91.78	-	1,229
Jun 6, 2025	92.98	92.98	91.78	91.78	91.78	-1.35%	1,016
Jun 5, 2025	93.98	94.00	92.34	93.04	93.04	-0.58%	4,719
Jun 4, 2025	94.42	94.62	93.20	93.58	93.58	-0.51%	3,572
Jun 3, 2025	94.32	94.42	92.34	94.06	94.06	0.60%	1,106
Jun 2, 2025	95.00	95.00	93.28	93.50	93.50	-1.97%	4,054
May 30, 2025	96.28	96.72	95.30	95.38	95.38	-0.63%	1,034
May 29, 2025	98.48	98.48	95.42	95.98	95.98	-0.77%	2,040
May 28, 2025	95.14	98.20	95.14	96.72	96.72	1.43%	4,764
May 27, 2025	95.78	96.32	95.32	95.36	95.36	-0.54%	1,823