Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	55.25	55.25	53.91	54.74	54.74	-3.18%	188
Jul 31, 2025	57.94	58.19	56.47	56.54	56.54	-0.78%	550
Jul 30, 2025	56.00	57.85	53.24	56.98	56.98	5.38%	758
Jul 29, 2025	54.97	54.97	54.07	54.07	54.07	-2.33%	51
Jul 28, 2025	54.75	55.36	53.99	55.36	55.36	0.68%	123
Jul 25, 2025	53.70	54.98	53.31	54.98	54.98	4.67%	1,053
Jul 24, 2025	53.50	53.50	52.53	52.53	52.53	1.88%	87
Jul 23, 2025	52.43	52.43	51.19	51.56	51.56	-1.78%	10
Jul 22, 2025	52.33	52.50	52.33	52.50	52.50	-0.62%	135
Jul 21, 2025	51.92	52.83	51.33	52.83	52.83	2.84%	29
Jul 18, 2025	50.77	51.43	50.77	51.36	51.36	-0.03%	111
Jul 17, 2025	50.28	51.38	50.28	51.38	51.38	2.31%	59
Jul 16, 2025	50.93	50.93	50.05	50.22	50.22	-0.41%	220
Jul 15, 2025	50.47	50.60	50.43	50.43	50.43	-0.57%	20
Jul 14, 2025	49.43	50.72	49.34	50.72	50.72	1.25%	90
Jul 11, 2025	51.20	51.65	49.90	50.09	50.09	-4.39%	1,360
Jul 10, 2025	53.91	53.91	52.02	52.39	52.39	-0.91%	140
Jul 9, 2025	51.45	52.94	51.00	52.87	52.87	5.43%	821
Jul 8, 2025	50.11	50.84	50.11	50.15	50.15	-1.24%	60
Jul 7, 2025	51.00	51.00	50.70	50.78	50.78	0.18%	147
Jul 3, 2025	50.27	50.81	50.05	50.69	50.69	1.83%	84
Jul 2, 2025	49.66	50.53	49.63	49.78	49.78	-0.04%	34
Jul 1, 2025	50.72	51.25	49.79	49.80	49.80	-2.10%	120
Jun 30, 2025	50.94	51.02	50.30	50.87	50.87	0.09%	214
Jun 27, 2025	51.15	51.15	50.62	50.82	50.82	-0.16%	85
Jun 26, 2025	50.16	50.95	49.70	50.90	50.90	1.75%	145
Jun 25, 2025	50.56	50.66	49.95	50.03	50.03	-0.25%	136
Jun 24, 2025	49.92	50.15	49.57	50.15	50.15	1.32%	66
Jun 23, 2025	49.39	49.50	48.74	49.50	49.50	0.83%	162
Jun 20, 2025	50.55	50.55	49.09	49.09	49.09	-1.49%	2,031
Jun 18, 2025	49.17	49.91	49.09	49.83	49.83	-0.10%	11
Jun 17, 2025	48.50	49.88	48.50	49.88	49.88	1.03%	104
Jun 16, 2025	49.10	49.37	49.05	49.37	49.37	-0.40%	12
Jun 13, 2025	48.87	49.57	48.66	49.57	49.57	-0.18%	67
Jun 12, 2025	49.91	50.54	49.63	49.66	49.66	-0.92%	94
Jun 11, 2025	50.50	50.75	50.12	50.12	50.12	-0.77%	37
Jun 10, 2025	50.48	51.06	50.38	50.51	50.51	-1.40%	35
Jun 9, 2025	50.25	51.23	50.25	51.23	51.23	1.48%	1,305
Jun 6, 2025	50.50	50.50	50.00	50.48	50.48	0.18%	438
Jun 5, 2025	50.00	50.62	50.00	50.39	50.39	1.35%	65
Jun 4, 2025	49.85	50.60	49.72	49.72	49.72	0.28%	346
Jun 3, 2025	49.40	49.64	49.00	49.58	49.58	0.95%	646
Jun 2, 2025	47.71	49.40	47.50	49.12	49.12	2.79%	685
May 30, 2025	47.49	47.78	47.13	47.78	47.78	2.19%	388
May 29, 2025	46.99	47.07	46.76	46.76	46.76	-1.34%	9
May 28, 2025	47.30	47.51	47.08	47.39	47.39	-0.14%	12
May 27, 2025	47.10	47.46	46.85	47.46	47.46	2.25%	138
May 23, 2025	46.26	46.41	46.26	46.41	46.41	-0.30%	41
May 22, 2025	46.19	46.82	46.19	46.55	46.55	0.30%	67
May 21, 2025	46.00	46.83	46.00	46.41	46.41	-0.32%	18