Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	43.60	43.88	43.50	43.70	43.70	0.23%	4,321,333
Aug 5, 2025	43.18	43.80	43.18	43.60	43.60	0.65%	6,750,022
Aug 4, 2025	43.00	43.48	42.64	43.32	43.32	0.98%	6,458,684
Aug 1, 2025	43.90	43.90	42.90	42.90	42.90	-2.28%	10,860,930
Jul 31, 2025	44.25	44.45	43.80	43.90	43.90	-1.13%	7,223,830
Jul 30, 2025	44.60	45.05	44.35	44.40	44.40	-0.22%	5,645,843
Jul 29, 2025	44.40	44.80	44.10	44.50	44.50	0.23%	5,977,683
Jul 28, 2025	43.70	44.70	43.70	44.40	44.40	1.72%	7,251,532
Jul 25, 2025	43.65	44.10	43.35	43.65	43.65	-	7,053,584
Jul 24, 2025	43.00	43.80	42.95	43.65	43.65	1.16%	8,413,129
Jul 23, 2025	43.15	43.55	42.90	43.15	43.15	-0.46%	7,111,378
Jul 22, 2025	42.60	43.65	42.60	43.35	43.35	1.88%	11,252,459
Jul 21, 2025	42.35	42.75	42.20	42.55	42.55	0.59%	6,442,542
Jul 18, 2025	42.15	42.45	41.90	42.30	42.30	0.12%	6,176,520
Jul 17, 2025	42.20	42.35	41.90	42.25	42.25	0.36%	6,698,779
Jul 16, 2025	42.35	42.55	42.05	42.10	42.10	-0.94%	8,112,255
Jul 15, 2025	42.40	42.55	42.10	42.50	42.50	0.71%	7,615,955
Jul 14, 2025	42.55	42.60	42.00	42.20	42.20	0.12%	7,295,718
Jul 11, 2025	42.20	42.65	42.15	42.15	42.15	-0.59%	7,362,700
Jul 10, 2025	42.50	42.75	42.25	42.40	42.40	-0.24%	5,138,288
Jul 9, 2025	42.25	42.70	41.60	42.50	42.50	0.24%	10,702,849
Jul 8, 2025	42.60	42.80	42.20	42.40	42.40	-0.47%	7,388,850
Jul 7, 2025	42.65	42.85	42.40	42.60	42.60	-0.58%	5,409,616
Jul 4, 2025	42.70	42.90	42.25	42.85	42.85	-0.58%	7,820,185
Jul 3, 2025	42.35	43.20	42.05	43.10	43.10	2.13%	10,136,503
Jul 2, 2025	42.35	42.45	41.80	42.20	42.20	0.72%	12,687,135
Jun 30, 2025	42.30	42.60	41.70	41.90	41.90	-1.41%	9,779,918
Jun 27, 2025	42.80	42.90	42.15	42.50	42.50	-0.12%	7,440,521
Jun 26, 2025	43.30	43.40	41.95	42.55	42.55	-2.52%	12,582,440
Jun 25, 2025	42.90	43.85	42.80	43.65	43.65	1.75%	14,121,431
Jun 24, 2025	42.65	43.00	42.50	42.90	42.90	0.23%	9,362,245
Jun 23, 2025	41.55	42.90	41.30	42.80	42.80	3.01%	12,103,090
Jun 20, 2025	41.20	41.95	41.15	41.55	41.55	1.22%	9,705,333
Jun 19, 2025	41.15	41.50	40.80	41.05	41.05	-0.24%	9,057,571
Jun 18, 2025	41.10	41.65	40.50	41.15	41.15	-2.49%	14,885,848
Jun 17, 2025	42.25	42.30	41.70	42.20	40.83	0.36%	9,300,975
Jun 16, 2025	42.00	42.20	41.90	42.05	40.69	-	6,205,831
Jun 13, 2025	42.00	42.55	41.90	42.05	40.69	0.12%	7,904,496
Jun 12, 2025	42.00	42.15	41.70	42.00	40.64	-	10,800,470
Jun 11, 2025	41.90	42.30	41.80	42.00	40.64	0.24%	6,025,431
Jun 10, 2025	41.90	42.15	41.75	41.90	40.54	-	5,798,606
Jun 9, 2025	42.05	42.25	41.65	41.90	40.54	0.36%	8,085,738
Jun 6, 2025	41.00	42.35	41.00	41.75	40.39	1.09%	17,218,663
Jun 5, 2025	41.00	41.35	40.80	41.30	39.96	0.98%	6,869,115
Jun 4, 2025	41.50	41.55	40.65	40.90	39.57	-1.33%	13,897,087
Jun 3, 2025	41.15	41.65	41.00	41.45	40.10	0.73%	8,581,577
Jun 2, 2025	41.20	41.60	40.40	41.15	39.81	-1.20%	11,585,279
May 30, 2025	41.00	41.65	40.85	41.65	40.30	1.09%	11,135,645
May 29, 2025	42.00	42.15	40.90	41.20	39.86	-	13,314,244
May 28, 2025	40.90	41.95	40.70	41.20	39.86	0.73%	11,197,676