Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	10.26	10.45	10.21	10.27	10.27	0.44%	1,303
Jul 31, 2025	10.37	10.44	10.14	10.23	10.23	-2.46%	1,492
Jul 30, 2025	10.92	11.09	10.48	10.48	10.48	-5.34%	1,278
Jul 29, 2025	11.11	11.11	11.03	11.08	11.08	3.24%	1,812
Jul 28, 2025	11.40	11.40	10.72	10.73	10.73	-7.41%	4,225
Jul 25, 2025	11.11	11.59	11.07	11.59	11.59	2.59%	461
Jul 24, 2025	11.10	11.36	10.77	11.29	11.29	2.23%	834
Jul 23, 2025	11.45	11.50	11.03	11.05	11.05	-3.89%	1,347
Jul 22, 2025	11.67	11.68	11.50	11.50	11.50	-1.74%	268
Jul 21, 2025	11.26	11.70	11.26	11.70	11.70	4.75%	5,645
Jul 18, 2025	11.45	11.45	11.17	11.17	11.17	-0.78%	309
Jul 17, 2025	11.30	11.30	10.90	11.26	11.26	0.37%	6,194
Jul 16, 2025	11.47	11.47	11.02	11.22	11.22	-2.61%	7,883
Jul 15, 2025	12.10	12.22	11.30	11.52	11.52	-4.67%	4,238
Jul 14, 2025	12.29	12.62	12.01	12.08	12.08	-1.92%	6,200
Jul 11, 2025	12.30	12.50	12.20	12.32	12.32	0.59%	3,269
Jul 10, 2025	12.24	12.45	12.11	12.24	12.24	0.82%	1,318
Jul 9, 2025	12.24	12.43	11.98	12.14	12.14	-1.83%	4,980
Jul 8, 2025	12.90	12.90	11.84	12.37	12.37	-3.32%	6,194
Jul 7, 2025	12.57	12.88	12.10	12.80	12.80	2.44%	1,819
Jul 3, 2025	12.68	12.79	12.48	12.49	12.49	-2.46%	2,537
Jul 2, 2025	12.56	13.19	12.56	12.81	12.81	3.39%	4,615
Jul 1, 2025	12.34	12.58	12.00	12.39	12.39	1.47%	1,243
Jun 30, 2025	12.40	12.40	11.95	12.21	12.21	-0.64%	692
Jun 27, 2025	12.78	12.80	12.01	12.29	12.29	-4.31%	2,406
Jun 26, 2025	12.56	12.85	12.56	12.84	12.84	1.53%	1,824
Jun 25, 2025	12.86	12.92	12.40	12.65	12.65	1.05%	1,736
Jun 24, 2025	12.05	12.51	11.71	12.51	12.51	3.29%	2,106
Jun 23, 2025	12.21	12.47	12.00	12.11	12.11	-0.53%	2,240
Jun 20, 2025	12.27	12.41	11.90	12.18	12.18	-0.72%	919
Jun 18, 2025	12.00	12.54	12.00	12.27	12.27	0.33%	809
Jun 17, 2025	12.75	12.75	12.18	12.23	12.23	-4.92%	1,915
Jun 16, 2025	13.27	13.55	12.86	12.86	12.86	-3.93%	3,408
Jun 13, 2025	13.32	14.03	13.25	13.39	13.39	1.56%	4,270
Jun 12, 2025	13.61	13.66	13.10	13.18	13.18	-2.73%	2,722
Jun 11, 2025	13.12	13.58	13.12	13.55	13.55	1.83%	488
Jun 10, 2025	13.76	13.95	13.26	13.31	13.31	-2.58%	1,200
Jun 9, 2025	14.08	14.08	12.80	13.66	13.66	-1.55%	14,456
Jun 6, 2025	13.87	13.91	13.43	13.88	13.88	0.01%	2,583
Jun 5, 2025	13.59	14.10	13.59	13.87	13.87	3.34%	10,943
Jun 4, 2025	13.02	13.45	12.66	13.43	13.43	8.00%	9,591
Jun 3, 2025	12.55	12.69	12.20	12.43	12.43	1.17%	4,154
Jun 2, 2025	11.90	13.16	11.90	12.29	12.29	7.34%	4,216
May 30, 2025	10.98	11.45	10.88	11.45	11.45	4.38%	7,527
May 29, 2025	11.42	11.42	10.97	10.97	10.97	-0.85%	2,605
May 28, 2025	10.99	11.29	10.88	11.06	11.06	1.97%	5,060
May 27, 2025	10.74	10.97	10.71	10.85	10.85	1.60%	2,304
May 23, 2025	10.72	10.87	10.50	10.68	10.68	0.08%	4,107
May 22, 2025	10.81	10.86	10.48	10.67	10.67	-1.12%	1,788
May 21, 2025	10.85	11.24	10.76	10.79	10.79	0.66%	1,207