S.D. Standard ETC Plc (OSL:SDSD)
Norway · Delayed Price · Currency is NOK 1.820
0.00 (0.00%)
Aug 1, 2025, 4:25 PM CET
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 5,891 |
| Jul 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 5 |
| Jul 30, 2025 | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | - | 4,759 |
| Jul 29, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 3,400 |
| Jul 28, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 10,428 |
| Jul 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 24,000 |
| Jul 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 17,573 |
| Jul 23, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 281 |
| Jul 22, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 19,366 |
| Jul 21, 2025 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | - | 719 |
| Jul 18, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | - | 6,515 |
| Jul 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 14,202 |
| Jul 16, 2025 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -1.60% | 99,981 |
| Jul 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | 1,970 |
| Jul 14, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 545 |
| Jul 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | 5,205 |
| Jul 10, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -0.54% | 2,023 |
| Jul 9, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 206,652 |
| Jul 8, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | 2,200 |
| Jul 7, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | 168,606 |
| Jul 4, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 17,991 |
| Jul 3, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 111,119 |
| Jul 2, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jul 1, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | - | 202,369 |
| Jun 30, 2025 | 1.81 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 117,303 |
| Jun 27, 2025 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 615,106 |
| Jun 26, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | -0.54% | 14,728 |
| Jun 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 290 |
| Jun 24, 2025 | 1.87 | 1.87 | 1.83 | 1.85 | 1.85 | - | 25,479 |
| Jun 23, 2025 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | 43,589 |
| Jun 20, 2025 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | 1.10% | 1,303,343 |
| Jun 19, 2025 | 1.81 | 1.81 | 1.79 | 1.81 | 1.81 | -0.55% | 74,212 |
| Jun 18, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 1,944 |
| Jun 17, 2025 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -1.63% | 17,756 |
| Jun 16, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | 0.55% | 1,060 |
| Jun 13, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -0.54% | 6,710 |
| Jun 12, 2025 | 1.82 | 1.85 | 1.82 | 1.84 | 1.84 | 1.10% | 65,042 |
| Jun 11, 2025 | 1.82 | 1.89 | 1.82 | 1.82 | 1.82 | - | 9,759 |
| Jun 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 8,954 |
| Jun 6, 2025 | 1.82 | 1.85 | 1.82 | 1.82 | 1.82 | - | 40,742 |
| Jun 5, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | 230 |
| Jun 4, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jun 3, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 137,735 |
| Jun 2, 2025 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -1.08% | 14,103 |
| May 30, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 249 |
| May 28, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| May 27, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -2.13% | 75,623 |
| May 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 107 |
| May 23, 2025 | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 1.64% | 16,479 |
| May 22, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 31,572 |