Jardine Cycle & Carriage Limited (SGX:C07)
Singapore · Delayed Price · Currency is SGD 25.85
+0.11 (0.43%)
Aug 8, 2025, 5:04 PM SGT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.90 | 25.92 | 25.65 | 25.85 | 25.85 | 0.43% | 69,200 |
| Aug 7, 2025 | 25.98 | 25.98 | 25.71 | 25.74 | 25.74 | -0.27% | 92,600 |
| Aug 6, 2025 | 25.71 | 26.04 | 25.65 | 25.81 | 25.81 | 0.04% | 88,900 |
| Aug 5, 2025 | 26.17 | 26.20 | 25.77 | 25.80 | 25.80 | -0.96% | 141,300 |
| Aug 4, 2025 | 25.81 | 26.20 | 25.57 | 26.05 | 26.05 | 0.93% | 136,600 |
| Aug 1, 2025 | 26.27 | 26.35 | 25.81 | 25.81 | 25.81 | -2.05% | 196,300 |
| Jul 31, 2025 | 27.10 | 27.10 | 26.35 | 26.35 | 26.35 | -3.66% | 252,400 |
| Jul 30, 2025 | 27.35 | 27.54 | 27.33 | 27.35 | 27.35 | -0.62% | 119,400 |
| Jul 29, 2025 | 27.41 | 27.54 | 27.21 | 27.52 | 27.52 | 0.44% | 322,400 |
| Jul 28, 2025 | 27.20 | 27.50 | 27.20 | 27.40 | 27.40 | 0.74% | 107,100 |
| Jul 25, 2025 | 27.11 | 27.20 | 27.03 | 27.20 | 27.20 | 0.52% | 154,000 |
| Jul 24, 2025 | 26.98 | 27.07 | 26.80 | 27.06 | 27.06 | 0.41% | 119,200 |
| Jul 23, 2025 | 26.55 | 27.11 | 26.55 | 26.95 | 26.95 | 1.58% | 332,400 |
| Jul 22, 2025 | 26.35 | 26.56 | 26.35 | 26.53 | 26.53 | 0.19% | 88,700 |
| Jul 21, 2025 | 26.28 | 26.50 | 26.21 | 26.48 | 26.48 | 0.76% | 121,200 |
| Jul 18, 2025 | 26.18 | 26.34 | 26.11 | 26.28 | 26.28 | 0.15% | 179,000 |
| Jul 17, 2025 | 25.86 | 26.38 | 25.76 | 26.24 | 26.24 | 1.51% | 355,400 |
| Jul 16, 2025 | 25.49 | 25.85 | 25.45 | 25.85 | 25.85 | 1.61% | 236,900 |
| Jul 15, 2025 | 25.38 | 25.47 | 25.15 | 25.44 | 25.44 | 0.39% | 149,400 |
| Jul 14, 2025 | 25.20 | 25.34 | 25.15 | 25.34 | 25.34 | 0.88% | 112,600 |
| Jul 11, 2025 | 25.55 | 25.55 | 25.07 | 25.12 | 25.12 | -1.41% | 150,500 |
| Jul 10, 2025 | 25.38 | 25.60 | 25.26 | 25.48 | 25.48 | 0.51% | 131,400 |
| Jul 9, 2025 | 24.96 | 25.38 | 24.96 | 25.35 | 25.35 | 1.56% | 216,200 |
| Jul 8, 2025 | 24.91 | 25.05 | 24.83 | 24.96 | 24.96 | 0.08% | 179,200 |
| Jul 7, 2025 | 24.81 | 24.98 | 24.81 | 24.94 | 24.94 | 0.16% | 50,900 |
| Jul 4, 2025 | 24.99 | 24.99 | 24.74 | 24.90 | 24.90 | -0.36% | 82,500 |
| Jul 3, 2025 | 24.81 | 25.08 | 24.61 | 24.99 | 24.99 | 0.48% | 156,500 |
| Jul 2, 2025 | 24.55 | 24.88 | 24.55 | 24.87 | 24.87 | 1.68% | 229,600 |
| Jul 1, 2025 | 24.41 | 24.55 | 24.40 | 24.46 | 24.46 | 0.29% | 86,400 |
| Jun 30, 2025 | 24.19 | 24.39 | 24.09 | 24.39 | 24.39 | 0.83% | 96,300 |
| Jun 27, 2025 | 24.13 | 24.24 | 24.09 | 24.19 | 24.19 | 0.29% | 85,400 |
| Jun 26, 2025 | 23.83 | 24.13 | 23.78 | 24.12 | 24.12 | 1.05% | 211,800 |
| Jun 25, 2025 | 23.60 | 23.92 | 23.60 | 23.87 | 23.87 | 0.97% | 148,500 |
| Jun 24, 2025 | 23.90 | 23.90 | 23.60 | 23.64 | 23.64 | -0.34% | 209,900 |
| Jun 23, 2025 | 24.15 | 24.15 | 23.68 | 23.72 | 23.72 | -2.99% | 303,600 |
| Jun 20, 2025 | 23.62 | 24.45 | 23.62 | 24.45 | 24.45 | 3.25% | 1,189,400 |
| Jun 19, 2025 | 23.99 | 23.99 | 23.65 | 23.68 | 23.68 | -0.75% | 209,300 |
| Jun 18, 2025 | 24.00 | 24.00 | 23.80 | 23.86 | 23.86 | -0.58% | 101,600 |
| Jun 17, 2025 | 23.95 | 24.05 | 23.90 | 24.00 | 24.00 | 0.33% | 101,100 |
| Jun 16, 2025 | 23.90 | 23.99 | 23.85 | 23.92 | 23.92 | -0.33% | 155,200 |
| Jun 13, 2025 | 24.15 | 24.17 | 23.94 | 24.00 | 24.00 | -0.74% | 204,800 |
| Jun 12, 2025 | 24.13 | 24.38 | 24.05 | 24.18 | 24.18 | 0.21% | 226,500 |
| Jun 11, 2025 | 24.11 | 24.20 | 24.00 | 24.13 | 24.13 | 0.29% | 152,700 |
| Jun 10, 2025 | 23.84 | 24.12 | 23.84 | 24.06 | 24.06 | 0.84% | 147,000 |
| Jun 9, 2025 | 24.06 | 24.06 | 23.83 | 23.86 | 23.86 | -0.42% | 140,700 |
| Jun 6, 2025 | 23.75 | 24.25 | 23.65 | 23.96 | 23.96 | 0.46% | 260,300 |
| Jun 5, 2025 | 23.99 | 23.99 | 23.80 | 23.85 | 23.85 | -0.33% | 234,500 |
| Jun 4, 2025 | 23.95 | 24.03 | 23.86 | 23.93 | 23.93 | 0.13% | 209,700 |
| Jun 3, 2025 | 23.95 | 24.17 | 23.90 | 23.90 | 23.90 | -0.38% | 147,600 |
| Jun 2, 2025 | 24.40 | 24.40 | 23.92 | 23.99 | 23.99 | -1.88% | 272,800 |