Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.46	45.89	44.50	45.02	45.02	-0.97%	2,263,687
Jul 31, 2025	46.00	46.25	45.10	45.46	45.46	-0.22%	1,508,362
Jul 30, 2025	45.55	47.25	44.95	45.56	45.56	-0.72%	5,200,830
Jul 29, 2025	46.99	47.24	45.74	45.89	45.89	-1.78%	2,624,770
Jul 28, 2025	46.10	47.00	45.54	46.72	46.72	2.59%	6,794,095
Jul 25, 2025	45.25	45.90	44.84	45.54	45.54	0.42%	2,967,747
Jul 24, 2025	46.65	46.90	45.25	45.35	45.35	-2.03%	3,548,863
Jul 23, 2025	46.45	47.19	45.83	46.29	46.29	0.96%	5,018,035
Jul 22, 2025	46.37	47.30	45.50	45.85	45.85	-1.10%	6,787,364
Jul 21, 2025	46.25	47.95	45.51	46.36	46.36	0.41%	5,548,729
Jul 18, 2025	47.00	48.51	45.25	46.17	46.17	-1.28%	9,453,936
Jul 17, 2025	47.60	49.49	46.50	46.77	46.77	2.97%	18,456,350
Jul 16, 2025	42.00	45.42	42.00	45.42	45.42	10.00%	10,431,980
Jul 15, 2025	40.25	42.00	39.85	41.29	41.29	3.28%	11,003,720
Jul 14, 2025	40.00	42.00	39.30	39.98	39.98	2.32%	14,072,610
Jul 11, 2025	38.12	39.38	38.00	39.07	39.07	2.51%	3,543,160
Jul 10, 2025	38.98	39.30	37.91	38.12	38.12	-1.66%	2,299,290
Jul 9, 2025	37.40	39.68	37.20	38.76	38.76	3.99%	6,529,195
Jul 8, 2025	37.10	37.80	37.00	37.27	37.27	0.54%	2,193,775
Jul 7, 2025	37.60	38.00	37.00	37.07	37.07	-0.78%	3,320,785
Jul 4, 2025	37.40	37.78	36.40	37.36	37.36	-0.05%	777,120
Jul 3, 2025	37.20	37.98	36.60	37.38	37.38	0.28%	6,720,705
Jul 2, 2025	37.59	38.00	37.02	37.28	37.28	-0.78%	1,530,040
Jul 1, 2025	38.40	38.44	37.40	37.57	37.57	-1.21%	1,518,755
Jun 30, 2025	38.39	39.05	38.00	38.03	38.03	-0.53%	952,305
Jun 27, 2025	37.69	39.28	37.04	38.23	38.23	2.36%	2,865,695
Jun 26, 2025	37.85	37.85	37.11	37.35	37.35	-0.93%	3,065,895
Jun 25, 2025	37.79	38.39	36.60	37.70	37.70	-0.05%	1,434,135
Jun 24, 2025	36.00	37.74	35.40	37.72	37.72	9.95%	4,353,240
Jun 23, 2025	35.20	35.60	34.14	34.31	34.31	-6.12%	1,951,300
Jun 20, 2025	35.33	38.00	35.21	36.55	36.55	4.30%	3,042,015
Jun 19, 2025	35.80	36.19	35.00	35.04	35.04	-1.21%	2,578,680
Jun 18, 2025	36.30	36.34	35.21	35.47	35.47	-2.62%	913,735
Jun 17, 2025	36.80	37.00	36.30	36.42	36.42	-1.03%	584,900
Jun 16, 2025	37.00	37.50	36.60	36.80	36.80	-0.57%	1,667,760
Jun 13, 2025	38.00	38.60	35.90	37.01	37.01	-5.57%	7,033,210
Jun 12, 2025	39.70	40.50	38.84	39.20	39.20	-0.54%	4,241,455
Jun 11, 2025	40.00	40.80	39.05	39.41	39.41	-0.37%	3,775,545
Jun 10, 2025	39.40	40.40	38.30	39.56	39.56	0.68%	3,633,700
Jun 5, 2025	38.30	39.50	38.30	39.29	39.29	2.71%	3,407,610
Jun 4, 2025	38.80	38.80	38.04	38.26	38.26	-1.19%	1,030,780
Jun 3, 2025	39.78	39.98	38.00	38.72	38.72	-1.71%	1,923,725
Jun 2, 2025	36.59	39.98	36.59	39.39	39.39	7.55%	9,987,030
May 30, 2025	37.00	37.37	36.20	36.63	36.63	0.15%	2,392,100
May 29, 2025	36.01	36.70	35.83	36.57	36.57	2.15%	2,547,655
May 27, 2025	35.80	36.58	35.30	35.80	35.80	0.18%	1,670,255
May 26, 2025	36.41	36.50	35.60	35.74	35.74	-2.29%	4,640,470
May 23, 2025	36.80	36.96	36.42	36.57	36.57	-0.54%	793,815
May 22, 2025	36.80	37.83	36.50	36.77	36.77	0.16%	9,182,980
May 21, 2025	37.00	37.17	36.65	36.71	36.71	-0.19%	600,025