Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	9.82	10.02	9.78	9.82	9.82	-	11,556,644
Jul 31, 2025	9.90	9.93	9.81	9.82	9.82	-1.41%	10,012,430
Jul 30, 2025	10.06	10.19	9.90	9.96	9.96	-0.60%	11,641,974
Jul 29, 2025	10.16	10.22	9.95	10.02	10.02	-2.05%	12,109,369
Jul 28, 2025	10.32	10.35	10.18	10.23	10.23	-0.97%	8,113,270
Jul 25, 2025	10.41	10.43	10.28	10.33	10.33	-0.86%	9,258,204
Jul 24, 2025	10.45	10.50	10.41	10.42	10.42	-	6,397,647
Jul 23, 2025	10.45	10.51	10.40	10.42	10.42	-0.57%	5,462,991
Jul 22, 2025	10.55	10.62	10.44	10.48	10.48	-0.76%	6,544,443
Jul 21, 2025	10.63	10.69	10.53	10.56	10.56	-0.56%	8,420,850
Jul 18, 2025	10.80	10.84	10.60	10.62	10.62	-0.93%	12,175,341
Jul 17, 2025	10.65	11.11	10.61	10.72	10.72	1.04%	45,427,327
Jul 16, 2025	10.60	10.65	10.52	10.61	10.61	0.38%	7,348,060
Jul 15, 2025	10.36	10.74	10.36	10.57	10.57	2.22%	23,248,766
Jul 14, 2025	10.40	10.44	10.30	10.34	10.34	-0.58%	8,563,673
Jul 11, 2025	10.45	10.53	10.39	10.40	10.40	-0.76%	5,839,420
Jul 10, 2025	10.41	10.60	10.40	10.48	10.48	0.87%	12,720,589
Jul 9, 2025	10.46	10.46	10.37	10.39	10.39	-0.19%	5,194,791
Jul 8, 2025	10.35	10.46	10.34	10.41	10.41	0.58%	7,388,368
Jul 7, 2025	10.38	10.42	10.34	10.35	10.35	-0.38%	5,668,581
Jul 4, 2025	10.42	10.46	10.38	10.39	10.39	-0.19%	7,561,315
Jul 3, 2025	10.46	10.47	10.38	10.41	10.41	-	7,055,588
Jul 2, 2025	10.55	10.59	10.39	10.41	10.41	-1.23%	9,619,945
Jul 1, 2025	10.50	10.68	10.50	10.54	10.54	0.38%	9,754,405
Jun 30, 2025	10.42	10.55	10.42	10.50	10.50	1.25%	11,304,490
Jun 27, 2025	10.65	10.66	10.36	10.37	10.37	-1.61%	23,242,600
Jun 26, 2025	10.70	10.80	10.52	10.54	10.54	-1.13%	15,435,817
Jun 25, 2025	10.56	10.73	10.55	10.66	10.66	1.43%	10,872,556
Jun 24, 2025	10.47	10.67	10.47	10.51	10.51	1.25%	10,602,421
Jun 23, 2025	10.40	10.48	10.35	10.38	10.38	-1.14%	11,170,998
Jun 20, 2025	10.48	10.62	10.34	10.50	10.50	0.19%	19,012,381
Jun 19, 2025	10.71	10.75	10.45	10.48	10.48	-1.96%	17,485,361
Jun 18, 2025	10.78	10.83	10.65	10.69	10.69	-0.83%	13,070,065
Jun 17, 2025	10.79	10.96	10.71	10.78	10.78	-0.09%	12,921,290
Jun 16, 2025	10.91	10.98	10.65	10.79	10.79	-0.83%	17,244,110
Jun 13, 2025	10.90	10.93	10.80	10.88	10.88	-1.09%	14,307,387
Jun 12, 2025	11.13	11.15	10.95	11.00	11.00	-0.54%	18,648,522
Jun 11, 2025	11.11	11.38	11.02	11.06	11.06	0.18%	29,634,546
Jun 10, 2025	11.00	11.14	10.98	11.04	11.04	0.45%	19,716,229
Jun 9, 2025	11.02	11.09	10.98	10.99	10.99	0.09%	13,894,924
Jun 6, 2025	10.96	11.00	10.94	10.98	10.98	0.18%	8,750,656
Jun 5, 2025	10.95	11.03	10.95	10.96	10.96	-	9,939,154
Jun 4, 2025	11.06	11.06	10.92	10.96	10.96	-0.09%	11,854,120
Jun 3, 2025	11.00	11.10	10.96	10.97	10.97	-0.18%	12,633,074
Jun 2, 2025	11.01	11.12	10.95	10.99	10.99	-2.05%	29,688,329
May 30, 2025	11.20	11.31	11.11	11.22	11.22	0.18%	13,832,687
May 29, 2025	11.43	11.44	11.18	11.20	11.20	-1.75%	15,664,762
May 28, 2025	11.29	11.44	11.29	11.40	11.40	1.33%	13,829,157
May 27, 2025	11.19	11.29	11.08	11.25	11.25	1.08%	14,068,611
May 26, 2025	11.09	11.17	11.02	11.13	11.13	0.91%	11,849,389