Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	87.41	87.50	85.45	86.16	86.16	-2.09%	25,742
Jul 31, 2025	87.87	88.84	86.71	87.99	87.99	0.77%	20,089
Jul 30, 2025	87.18	88.01	86.48	87.32	87.32	0.14%	12,952
Jul 29, 2025	90.05	90.10	86.36	87.20	87.20	-3.65%	83,310
Jul 28, 2025	91.78	92.28	90.38	90.51	90.51	-0.43%	31,347
Jul 25, 2025	91.44	91.44	89.53	90.90	90.90	-0.73%	49,153
Jul 24, 2025	90.26	93.60	90.18	91.57	91.57	0.51%	43,689
Jul 23, 2025	92.98	92.98	90.38	91.10	91.10	-0.55%	29,543
Jul 22, 2025	91.24	91.80	89.88	91.60	91.60	0.60%	34,990
Jul 21, 2025	90.83	91.91	90.53	91.06	91.06	0.68%	36,311
Jul 18, 2025	91.08	91.15	89.41	90.44	90.44	-0.05%	30,071
Jul 17, 2025	91.17	91.75	89.92	90.48	90.48	0.39%	20,574
Jul 16, 2025	91.88	92.73	89.81	90.13	90.13	-2.73%	39,870
Jul 15, 2025	94.08	95.30	91.87	92.66	92.66	-1.50%	75,919
Jul 14, 2025	95.27	95.76	93.58	94.07	94.07	-1.83%	39,012
Jul 11, 2025	96.20	96.81	95.33	95.83	95.83	-1.41%	20,971
Jul 10, 2025	96.58	97.40	95.12	97.20	97.20	0.78%	23,925
Jul 9, 2025	97.49	97.93	96.10	96.45	96.45	-0.65%	15,515
Jul 8, 2025	97.12	97.58	95.11	97.08	97.08	1.18%	34,463
Jul 7, 2025	93.27	97.11	93.27	95.94	95.94	2.57%	86,234
Jul 3, 2025	91.95	94.06	91.92	93.54	93.54	1.56%	18,919
Jul 2, 2025	92.13	94.08	91.57	92.10	92.10	0.78%	33,327
Jul 1, 2025	93.47	93.47	90.42	91.39	91.39	-1.63%	39,425
Jun 30, 2025	91.89	93.03	91.52	92.91	92.91	2.09%	40,766
Jun 27, 2025	93.01	93.50	89.99	91.00	91.00	-2.63%	67,875
Jun 26, 2025	91.08	93.52	90.88	93.46	93.46	2.48%	58,228
Jun 25, 2025	91.88	92.86	90.60	91.20	91.20	-0.32%	59,864
Jun 24, 2025	85.92	92.46	85.92	91.49	91.49	8.86%	163,588
Jun 23, 2025	82.60	84.17	82.50	84.05	84.05	-0.77%	55,189
Jun 20, 2025	83.41	85.27	83.05	84.70	84.70	1.27%	37,094
Jun 18, 2025	85.00	86.47	82.36	83.64	83.64	-1.05%	82,385
Jun 17, 2025	84.63	85.47	84.26	84.53	84.53	-0.94%	22,859
Jun 16, 2025	84.25	85.98	84.25	85.33	85.33	1.38%	21,350
Jun 13, 2025	84.33	85.53	83.13	84.17	84.17	-1.82%	27,189
Jun 12, 2025	86.22	86.77	84.88	85.73	85.73	-0.45%	37,683
Jun 11, 2025	86.15	87.60	86.05	86.11	86.11	-0.64%	38,717
Jun 10, 2025	87.86	88.32	85.62	86.67	86.67	-1.11%	45,810
Jun 9, 2025	85.50	87.79	85.50	87.64	87.64	2.03%	34,728
Jun 6, 2025	84.83	86.70	84.55	85.89	85.89	2.00%	46,888
Jun 5, 2025	83.55	84.50	83.08	84.21	84.21	0.32%	33,691
Jun 4, 2025	82.66	84.67	82.65	83.94	83.94	1.43%	51,988
Jun 3, 2025	83.58	84.03	81.86	82.76	82.76	-1.79%	53,934
Jun 2, 2025	83.61	84.55	82.69	84.27	84.27	0.55%	26,360
May 30, 2025	84.16	84.50	82.55	83.80	83.80	-0.95%	37,346
May 29, 2025	88.75	89.20	83.35	84.60	84.60	-5.05%	111,761
May 28, 2025	88.90	89.85	88.71	89.10	89.10	-	30,868
May 27, 2025	88.13	89.72	87.90	89.10	89.10	1.31%	40,706
May 23, 2025	88.09	88.41	86.00	87.95	87.95	-0.57%	55,857
May 22, 2025	88.43	89.25	88.07	88.45	88.45	-1.39%	33,573
May 21, 2025	91.41	91.41	88.17	89.70	89.70	-3.81%	61,960