Columbia Small Cap Index Fund Institutional 3 Class (CSPYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.96
-0.34 (-1.67%)
Aug 1, 2025, 4:00 PM EDT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.54% |
| Aug 4, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.65% |
| Aug 1, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.67% |
| Jul 31, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.12% |
| Jul 30, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.68% |
| Jul 29, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.39% |
| Jul 28, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.14% |
| Jul 25, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.53% |
| Jul 24, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.57% |
| Jul 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.16% |
| Jul 22, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.07% |
| Jul 21, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.24% |
| Jul 18, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.82% |
| Jul 17, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.17% |
| Jul 16, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.69% |
| Jul 15, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -2.11% |
| Jul 14, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.24% |
| Jul 11, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.00% |
| Jul 10, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.96% |
| Jul 9, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.82% |
| Jul 8, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.78% |
| Jul 7, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.78% |
| Jul 3, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.63% |
| Jul 2, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 1.32% |
| Jul 1, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.54% |
| Jun 30, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.20% |
| Jun 27, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.25% |
| Jun 26, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.57% |
| Jun 25, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.95% |
| Jun 24, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.01% |
| Jun 23, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.23% |
| Jun 20, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.10% |
| Jun 18, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.41% |
| Jun 17, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -1.02% |
| Jun 16, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.97% |
| Jun 13, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -6.03% |
| Jun 12, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 19.87 | -0.43% |
| Jun 11, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 19.96 | -0.57% |
| Jun 10, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.07 | 0.67% |
| Jun 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 19.94 | 0.92% |
| Jun 6, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 19.76 | 1.28% |
| Jun 5, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 19.51 | -0.05% |
| Jun 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 19.52 | -0.24% |
| Jun 3, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 19.56 | 1.59% |
| Jun 2, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.26 | -0.40% |
| May 30, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.33 | -0.30% |
| May 29, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 19.39 | 0.40% |
| May 28, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.31 | -1.22% |
| May 27, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 19.55 | 2.56% |
| May 23, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.07 | -0.55% |