Scotia Group Jamaica Limited (JMSE:SGJ)
Jamaica · Delayed Price · Currency is JMD 55.95
+1.95 (3.61%)
At close: Aug 4, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 55.95 | 55.97 | 53.00 | 55.95 | 55.95 | 3.61% | 9,995 |
| Jul 31, 2025 | 54.00 | 54.00 | 51.10 | 54.00 | 54.00 | 6.93% | 45,302 |
| Jul 30, 2025 | 50.50 | 53.20 | 50.50 | 50.50 | 50.50 | -2.88% | 2,425,181 |
| Jul 29, 2025 | 52.00 | 53.19 | 50.00 | 52.00 | 52.00 | -1.89% | 23,942 |
| Jul 28, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 2.71% | 9,861 |
| Jul 25, 2025 | 51.60 | 52.15 | 51.00 | 51.60 | 51.60 | -0.67% | 18,631 |
| Jul 24, 2025 | 51.95 | 51.99 | 51.90 | 51.95 | 51.95 | 0.10% | 271,285 |
| Jul 23, 2025 | 51.90 | 51.99 | 51.89 | 51.90 | 51.90 | 0.02% | 80,284 |
| Jul 22, 2025 | 51.89 | 51.99 | 51.05 | 51.89 | 51.89 | -0.12% | 32,937 |
| Jul 21, 2025 | 51.95 | 52.50 | 51.95 | 51.95 | 51.95 | -0.10% | 33,107 |
| Jul 18, 2025 | 52.00 | 52.84 | 52.00 | 52.00 | 52.00 | -1.59% | 28,975 |
| Jul 17, 2025 | 52.84 | 52.84 | 52.30 | 52.84 | 52.84 | - | 26,684 |
| Jul 16, 2025 | 52.84 | 52.84 | 52.50 | 52.84 | 52.84 | - | 19,009 |
| Jul 15, 2025 | 52.84 | 52.84 | 51.05 | 52.84 | 52.84 | 0.63% | 93,722 |
| Jul 14, 2025 | 52.51 | 52.90 | 52.51 | 52.51 | 52.51 | -0.49% | 36,953 |
| Jul 11, 2025 | 52.77 | 53.00 | 52.70 | 52.77 | 52.77 | -0.43% | 31,770 |
| Jul 10, 2025 | 53.00 | 53.00 | 52.75 | 53.00 | 53.00 | 0.45% | 77,507 |
| Jul 9, 2025 | 52.76 | 52.95 | 52.51 | 52.76 | 52.76 | -0.36% | 193,628 |
| Jul 8, 2025 | 52.95 | 53.20 | 52.50 | 52.95 | 52.95 | -0.09% | 17,989 |
| Jul 7, 2025 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 0.95% | 203,035 |
| Jul 4, 2025 | 52.50 | 52.80 | 52.50 | 52.50 | 52.50 | - | 5,850 |
| Jul 3, 2025 | 52.50 | 53.08 | 52.50 | 52.50 | 52.50 | -1.04% | 42,373 |
| Jul 2, 2025 | 53.05 | 53.20 | 51.00 | 53.05 | 53.05 | 0.09% | 57,054 |
| Jul 1, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | - | 61,159 |
| Jun 30, 2025 | 53.00 | 53.00 | 51.70 | 53.00 | 53.00 | 0.95% | 65,125 |
| Jun 27, 2025 | 52.50 | 52.51 | 51.00 | 52.50 | 52.50 | -0.02% | 109,057 |
| Jun 26, 2025 | 52.51 | 52.51 | 52.50 | 52.51 | 52.51 | -0.08% | 45,625 |
| Jun 25, 2025 | 52.55 | 52.99 | 52.50 | 52.55 | 52.55 | -0.47% | 7,180 |
| Jun 24, 2025 | 52.35 | 53.20 | 52.50 | 52.80 | 52.35 | -0.73% | 1,528,259 |
| Jun 23, 2025 | 52.74 | 53.46 | 53.00 | 53.19 | 52.74 | 1.31% | 51,841 |
| Jun 20, 2025 | 52.05 | 53.46 | 52.50 | 52.50 | 52.05 | -1.81% | 136,538 |
| Jun 19, 2025 | 53.01 | 54.49 | 52.51 | 53.47 | 53.01 | 0.89% | 26,641 |
| Jun 18, 2025 | 52.55 | 54.99 | 53.00 | 53.00 | 52.55 | -0.93% | 77,499 |
| Jun 17, 2025 | 53.04 | 55.00 | 53.50 | 53.50 | 53.04 | -0.93% | 60,148 |
| Jun 16, 2025 | 53.54 | 54.80 | 54.00 | 54.00 | 53.54 | -0.92% | 42,129 |
| Jun 13, 2025 | 54.04 | 55.00 | 54.50 | 54.50 | 54.04 | -0.55% | 80,862 |
| Jun 12, 2025 | 54.33 | 55.00 | 54.80 | 54.80 | 54.33 | -0.36% | 180,041 |
| Jun 11, 2025 | 54.53 | 55.00 | 54.80 | 55.00 | 54.53 | 0.18% | 34,002 |
| Jun 10, 2025 | 54.43 | 55.00 | 54.90 | 54.90 | 54.43 | -0.02% | 434,446 |
| Jun 9, 2025 | 54.44 | 55.90 | 54.80 | 54.91 | 54.44 | -1.75% | 20,351 |
| Jun 6, 2025 | 55.41 | 56.00 | 54.80 | 55.89 | 55.41 | 1.07% | 66,767 |
| Jun 5, 2025 | 54.83 | 56.00 | 55.30 | 55.30 | 54.83 | 0.44% | 8,736 |
| Jun 4, 2025 | 54.59 | 55.30 | 55.00 | 55.06 | 54.59 | 0.11% | 37,378 |
| Jun 3, 2025 | 54.53 | 55.99 | 54.80 | 55.00 | 54.53 | 0.36% | 15,673 |
| Jun 2, 2025 | 54.33 | 56.00 | 54.80 | 54.80 | 54.33 | -0.36% | 45,100 |
| May 30, 2025 | 54.53 | 56.00 | 54.80 | 55.00 | 54.53 | -1.61% | 51,000 |
| May 29, 2025 | 55.42 | 56.00 | 54.99 | 55.90 | 55.42 | 0.72% | 25,596 |
| May 28, 2025 | 55.03 | 55.98 | 53.00 | 55.50 | 55.03 | -0.86% | 12,183 |
| May 27, 2025 | 55.50 | 56.00 | 55.97 | 55.98 | 55.50 | 0.02% | 176,064 |
| May 26, 2025 | 55.49 | 56.00 | 53.00 | 55.97 | 55.49 | -0.05% | 192,445 |