East West Banking Corporation (PSE:EW)
Philippines · Delayed Price · Currency is PHP 12.80
0.00 (0.00%)
Last updated: Aug 5, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 12.80 | 13.10 | 12.50 | 13.00 | - | 1.56% | 749,000 |
| Aug 4, 2025 | 12.30 | 12.88 | 12.30 | 12.80 | - | 2.07% | 1,913,800 |
| Aug 1, 2025 | 12.22 | 12.54 | 12.20 | 12.54 | - | 1.13% | 408,600 |
| Jul 31, 2025 | 12.54 | 12.60 | 12.40 | 12.40 | - | -1.12% | 512,900 |
| Jul 30, 2025 | 12.56 | 12.66 | 12.52 | 12.54 | - | -0.16% | 1,180,200 |
| Jul 29, 2025 | 12.58 | 12.68 | 12.44 | 12.56 | - | -0.32% | 731,800 |
| Jul 28, 2025 | 11.96 | 12.70 | 11.96 | 12.60 | - | 6.06% | 2,689,800 |
| Jul 25, 2025 | 11.66 | 11.92 | 11.66 | 11.88 | - | 1.89% | 2,610,300 |
| Jul 24, 2025 | 11.80 | 11.82 | 11.66 | 11.66 | - | -1.19% | 331,600 |
| Jul 23, 2025 | 11.20 | 11.84 | 11.16 | 11.80 | - | 5.36% | 1,120,000 |
| Jul 22, 2025 | 11.24 | 11.26 | 11.16 | 11.20 | - | -0.36% | 364,100 |
| Jul 21, 2025 | 11.20 | 11.24 | 11.14 | 11.24 | - | 0.54% | 444,400 |
| Jul 18, 2025 | 11.16 | 11.20 | 11.10 | 11.18 | - | -0.18% | 185,900 |
| Jul 17, 2025 | 11.14 | 11.20 | 11.10 | 11.20 | - | 0.54% | 94,100 |
| Jul 16, 2025 | 11.12 | 11.28 | 11.12 | 11.14 | - | 0.18% | 95,700 |
| Jul 15, 2025 | 11.06 | 11.32 | 11.06 | 11.12 | - | 0.54% | 357,800 |
| Jul 14, 2025 | 11.04 | 11.08 | 11.04 | 11.06 | - | -0.18% | 260,200 |
| Jul 11, 2025 | 11.10 | 11.16 | 11.08 | 11.08 | - | -0.72% | 274,700 |
| Jul 10, 2025 | 11.04 | 11.16 | 11.04 | 11.16 | - | 1.27% | 329,400 |
| Jul 9, 2025 | 11.00 | 11.06 | 11.00 | 11.02 | - | -0.54% | 59,700 |
| Jul 8, 2025 | 11.16 | 11.16 | 10.90 | 11.08 | - | -0.72% | 185,500 |
| Jul 7, 2025 | 11.16 | 11.18 | 11.08 | 11.16 | - | - | 389,700 |
| Jul 4, 2025 | 11.00 | 11.20 | 11.00 | 11.16 | - | 0.72% | 590,200 |
| Jul 3, 2025 | 11.00 | 11.08 | 10.98 | 11.08 | - | 0.73% | 473,000 |
| Jul 2, 2025 | 11.00 | 11.00 | 10.90 | 11.00 | - | 0.18% | 415,300 |
| Jul 1, 2025 | 11.00 | 11.00 | 10.88 | 10.98 | - | 0.55% | 309,200 |
| Jun 30, 2025 | 11.00 | 11.00 | 10.82 | 10.92 | - | -0.73% | 246,200 |
| Jun 27, 2025 | 10.90 | 11.00 | 10.88 | 11.00 | - | 0.92% | 1,399,100 |
| Jun 26, 2025 | 10.90 | 10.96 | 10.86 | 10.90 | - | - | 50,500 |
| Jun 25, 2025 | 10.90 | 11.02 | 10.86 | 10.90 | - | 0.37% | 2,284,500 |
| Jun 24, 2025 | 10.66 | 10.90 | 10.66 | 10.86 | - | 1.88% | 130,500 |
| Jun 23, 2025 | 10.78 | 10.78 | 10.62 | 10.66 | - | -1.30% | 76,400 |
| Jun 20, 2025 | 10.76 | 10.94 | 10.76 | 10.80 | - | 0.37% | 760,200 |
| Jun 19, 2025 | 10.40 | 10.80 | 10.40 | 10.76 | - | 3.46% | 643,600 |
| Jun 18, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | - | 0.97% | 329,800 |
| Jun 17, 2025 | 10.24 | 10.32 | 10.24 | 10.30 | - | 0.39% | 164,800 |
| Jun 16, 2025 | 10.28 | 10.32 | 10.24 | 10.26 | - | -0.19% | 604,300 |
| Jun 13, 2025 | 10.34 | 10.34 | 10.28 | 10.28 | - | -0.19% | 257,500 |
| Jun 11, 2025 | 10.30 | 10.34 | 10.30 | 10.30 | - | -0.39% | 222,600 |
| Jun 10, 2025 | 10.58 | 10.58 | 10.20 | 10.34 | - | -2.45% | 158,300 |
| Jun 9, 2025 | 10.60 | 10.62 | 10.52 | 10.60 | - | -0.19% | 1,754,600 |
| Jun 5, 2025 | 10.66 | 10.66 | 10.60 | 10.62 | - | -0.38% | 136,600 |
| Jun 4, 2025 | 10.66 | 10.68 | 10.64 | 10.66 | - | - | 70,700 |
| Jun 3, 2025 | 10.60 | 10.70 | 10.60 | 10.66 | - | -0.37% | 142,400 |
| Jun 2, 2025 | 10.42 | 10.78 | 10.42 | 10.70 | - | 2.69% | 154,700 |
| May 30, 2025 | 10.60 | 10.70 | 10.38 | 10.42 | - | -1.70% | 110,900 |
| May 29, 2025 | 10.62 | 10.76 | 10.60 | 10.60 | - | -0.19% | 152,800 |
| May 28, 2025 | 10.60 | 10.70 | 10.60 | 10.62 | - | - | 358,000 |
| May 27, 2025 | 10.60 | 10.76 | 10.60 | 10.62 | - | 0.19% | 20,300 |
| May 26, 2025 | 10.52 | 10.80 | 10.52 | 10.60 | - | -0.38% | 53,300 |