Sinch AB (publ) (LON:0RBI)
London · Delayed Price · Currency is GBP · Price in SEK 32.70
-0.12 (-0.36%)
At close: Aug 4, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 32.38 | 32.83 | 32.36 | 32.63 | 32.63 | 1.59% | 55,482 |
| Aug 5, 2025 | 32.47 | 32.40 | 31.96 | 32.12 | 32.12 | -1.77% | 127,796 |
| Aug 4, 2025 | 32.94 | 32.99 | 32.34 | 32.70 | 32.70 | -0.37% | 90,914 |
| Aug 1, 2025 | 33.54 | 33.52 | 32.70 | 32.82 | 32.82 | -3.42% | 44,133 |
| Jul 31, 2025 | 33.93 | 34.49 | 33.75 | 33.98 | 33.98 | -0.01% | 63,059 |
| Jul 30, 2025 | 34.23 | 34.48 | 33.44 | 33.98 | 33.98 | -2.51% | 162,315 |
| Jul 29, 2025 | 34.47 | 35.08 | 34.35 | 34.86 | 34.86 | 0.06% | 217,243 |
| Jul 28, 2025 | 34.48 | 35.26 | 34.50 | 34.84 | 34.84 | 0.21% | 178,005 |
| Jul 25, 2025 | 34.09 | 35.16 | 33.39 | 34.77 | 34.77 | -1.22% | 105,546 |
| Jul 24, 2025 | 36.97 | 36.99 | 34.50 | 35.20 | 35.20 | -2.42% | 3,683,821 |
| Jul 23, 2025 | 35.34 | 36.54 | 35.30 | 36.07 | 36.07 | 5.06% | 458,197 |
| Jul 22, 2025 | 32.66 | 36.09 | 32.13 | 34.34 | 34.34 | 18.42% | 1,170,422 |
| Jul 21, 2025 | 29.45 | 29.60 | 28.56 | 29.00 | 29.00 | -1.41% | 108,828 |
| Jul 18, 2025 | 29.65 | 29.67 | 29.25 | 29.41 | 29.41 | 0.06% | 105,110 |
| Jul 17, 2025 | 29.31 | 29.67 | 29.28 | 29.39 | 29.39 | 1.21% | 134,838 |
| Jul 16, 2025 | 28.91 | 29.31 | 28.86 | 29.04 | 29.04 | -0.62% | 69,552 |
| Jul 15, 2025 | 28.76 | 29.30 | 28.68 | 29.22 | 29.22 | 3.47% | 55,098 |
| Jul 14, 2025 | 28.42 | 28.77 | 28.09 | 28.24 | 28.24 | -2.69% | 40,309 |
| Jul 11, 2025 | 29.49 | 29.39 | 28.80 | 29.02 | 29.02 | -1.92% | 76,364 |
| Jul 10, 2025 | 29.78 | 29.84 | 29.47 | 29.59 | 29.59 | 0.73% | 406,051 |
| Jul 9, 2025 | 29.46 | 29.96 | 29.26 | 29.38 | 29.38 | 0.83% | 604,033 |
| Jul 8, 2025 | 29.14 | 29.50 | 28.58 | 29.13 | 29.13 | 1.33% | 172,250 |
| Jul 7, 2025 | 29.14 | 29.26 | 28.41 | 28.75 | 28.75 | -0.46% | 820,312 |
| Jul 4, 2025 | 28.93 | 29.24 | 28.65 | 28.88 | 28.88 | 1.19% | 169,103 |
| Jul 3, 2025 | 28.20 | 29.03 | 27.97 | 28.54 | 28.54 | 2.81% | 428,759 |
| Jul 2, 2025 | 27.94 | 28.16 | 27.28 | 27.76 | 27.76 | -0.39% | 193,989 |
| Jul 1, 2025 | 27.53 | 28.19 | 27.39 | 27.87 | 27.87 | 2.10% | 306,191 |
| Jun 30, 2025 | 27.29 | 27.58 | 27.03 | 27.30 | 27.30 | 2.80% | 3,789,635 |
| Jun 27, 2025 | 26.27 | 27.29 | 26.16 | 26.55 | 26.55 | 3.34% | 420,008 |
| Jun 26, 2025 | 25.55 | 25.89 | 25.59 | 25.70 | 25.70 | -0.19% | 237,844 |
| Jun 25, 2025 | 26.11 | 26.11 | 25.40 | 25.74 | 25.74 | -1.01% | 118,267 |
| Jun 24, 2025 | 25.86 | 26.61 | 25.65 | 26.01 | 26.01 | 4.46% | 279,951 |
| Jun 23, 2025 | 24.67 | 25.11 | 24.71 | 24.90 | 24.90 | -0.95% | 96,771 |
| Jun 20, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.89% | - |
| Jun 19, 2025 | 26.19 | 26.10 | 24.85 | 25.36 | 25.36 | -3.24% | 387,069 |
| Jun 18, 2025 | 25.69 | 26.68 | 25.58 | 26.21 | 26.21 | 1.36% | 219,254 |
| Jun 17, 2025 | 25.79 | 26.00 | 25.59 | 25.86 | 25.86 | -0.46% | 79,483 |
| Jun 16, 2025 | 25.26 | 26.15 | 25.21 | 25.98 | 25.98 | 6.95% | 305,201 |
| Jun 13, 2025 | 24.02 | 24.54 | 24.10 | 24.29 | 24.29 | -2.84% | 125,028 |
| Jun 12, 2025 | 25.27 | 25.19 | 24.92 | 25.00 | 25.00 | -2.31% | 197,457 |
| Jun 11, 2025 | 25.57 | 25.85 | 25.50 | 25.59 | 25.59 | 0.88% | 438,784 |
| Jun 10, 2025 | 25.82 | 25.78 | 25.34 | 25.37 | 25.37 | -3.02% | 108,999 |
| Jun 9, 2025 | 26.17 | 26.43 | 25.82 | 26.16 | 26.16 | -0.21% | 150,509 |
| Jun 5, 2025 | 26.95 | 27.00 | 25.90 | 26.22 | 26.22 | -2.73% | 1,227,804 |
| Jun 4, 2025 | 25.64 | 27.06 | 25.73 | 26.95 | 26.95 | 5.77% | 643,786 |
| Jun 3, 2025 | 25.44 | 25.65 | 25.10 | 25.48 | 25.48 | 0.04% | 258,441 |
| Jun 2, 2025 | 25.24 | 25.89 | 25.11 | 25.47 | 25.47 | 0.02% | 727,236 |
| May 30, 2025 | 25.06 | 25.64 | 25.00 | 25.47 | 25.47 | 0.52% | 1,130,843 |
| May 28, 2025 | 25.13 | 25.46 | 24.98 | 25.34 | 25.34 | 1.13% | 100,328 |
| May 27, 2025 | 24.66 | 25.32 | 24.78 | 25.05 | 25.05 | 1.30% | 158,463 |