Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	29.44	29.71	29.14	29.71	29.71	0.80%	681
Jul 31, 2025	30.29	30.29	29.47	29.47	29.47	-3.46%	2,469
Jul 30, 2025	30.63	30.63	30.18	30.53	30.53	-0.60%	1,545
Jul 29, 2025	31.35	31.44	30.71	30.71	30.71	-2.56%	2,267
Jul 28, 2025	32.48	32.68	31.50	31.52	31.52	-1.90%	3,625
Jul 25, 2025	32.25	32.30	31.72	32.13	32.13	4.90%	6,431
Jul 24, 2025	36.50	36.50	30.07	30.63	30.63	-20.95%	32,067
Jul 23, 2025	38.83	38.83	38.47	38.75	38.75	1.61%	27
Jul 22, 2025	37.32	38.22	37.27	38.13	38.13	1.98%	4,113
Jul 21, 2025	37.09	37.39	37.09	37.39	37.39	0.73%	568
Jul 18, 2025	37.71	37.76	37.12	37.12	37.12	-1.21%	607
Jul 17, 2025	37.16	37.58	37.16	37.58	37.58	0.21%	139
Jul 16, 2025	37.56	37.75	37.35	37.50	37.50	-0.81%	1,252
Jul 15, 2025	38.48	38.48	37.80	37.80	37.80	-0.86%	198
Jul 14, 2025	38.91	38.91	38.13	38.13	38.13	-2.62%	43
Jul 11, 2025	38.90	39.16	38.90	39.16	39.16	-1.27%	245
Jul 10, 2025	39.04	39.66	39.02	39.66	39.66	2.27%	103
Jul 9, 2025	38.78	38.78	38.78	38.78	38.78	0.87%	54
Jul 8, 2025	38.26	38.50	37.93	38.45	38.45	-0.19%	137
Jul 7, 2025	38.65	38.97	38.52	38.52	38.52	-0.44%	103
Jul 3, 2025	38.72	38.85	38.54	38.69	38.69	0.88%	318
Jul 2, 2025	38.07	38.35	37.86	38.35	38.35	0.23%	276
Jul 1, 2025	37.04	38.27	37.04	38.27	38.27	3.76%	122
Jun 30, 2025	37.12	37.12	36.88	36.88	36.88	-1.31%	514
Jun 27, 2025	37.10	37.37	37.10	37.37	37.37	1.33%	9
Jun 26, 2025	36.99	36.99	36.88	36.88	36.88	-0.62%	2
Jun 25, 2025	37.51	37.51	37.11	37.11	37.11	-1.03%	113
Jun 24, 2025	37.54	37.61	37.43	37.50	37.50	2.08%	645
Jun 23, 2025	37.10	37.16	36.74	36.74	36.74	-0.74%	411
Jun 20, 2025	37.35	37.35	37.01	37.01	37.01	0.08%	504
Jun 18, 2025	37.59	37.59	36.98	36.98	36.98	-1.46%	43
Jun 17, 2025	37.98	37.98	37.53	37.53	37.53	-1.40%	11
Jun 16, 2025	38.47	38.52	38.06	38.06	38.06	-1.57%	325
Jun 13, 2025	38.71	38.71	38.64	38.67	38.67	-0.83%	140
Jun 12, 2025	39.22	39.22	38.99	38.99	38.99	-1.66%	33
Jun 11, 2025	39.86	39.93	39.65	39.65	39.65	-0.43%	119
Jun 10, 2025	39.32	39.82	39.32	39.82	39.82	1.45%	5
Jun 9, 2025	39.13	39.25	39.13	39.25	39.25	0.44%	102
Jun 6, 2025	39.46	39.46	39.07	39.08	39.08	0.31%	16
Jun 5, 2025	39.80	39.80	38.51	38.96	38.96	-3.09%	545
Jun 4, 2025	40.35	40.35	40.11	40.20	40.20	-0.59%	52,102
Jun 3, 2025	39.93	40.44	39.66	40.44	40.44	1.02%	478
Jun 2, 2025	39.75	40.03	39.75	40.03	40.03	-1.19%	226
May 30, 2025	40.27	40.51	40.27	40.51	40.51	0.50%	102
May 29, 2025	40.31	40.31	40.31	40.31	40.31	-0.93%	5
May 28, 2025	40.86	40.86	40.68	40.69	40.69	0.11%	11
May 27, 2025	40.60	40.65	40.23	40.65	40.65	0.94%	63
May 23, 2025	40.25	40.27	39.76	40.27	40.27	-0.36%	37
May 22, 2025	40.22	40.41	40.06	40.41	40.41	-0.20%	106
May 21, 2025	40.89	40.99	40.49	40.49	40.49	-3.18%	910