Singapore Airlines Limited (SGX:C6L)
Singapore · Delayed Price · Currency is SGD 6.82
+0.02 (0.29%)
Aug 1, 2025, 5:07 PM SGT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.80 | 6.91 | 6.78 | 6.82 | 6.82 | 0.29% | 10,192,800 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 15,762,000 |
| Jul 30, 2025 | 7.01 | 7.02 | 6.85 | 6.90 | 6.90 | -1.99% | 29,797,400 |
| Jul 29, 2025 | 7.15 | 7.15 | 6.94 | 7.04 | 7.04 | -7.37% | 38,517,500 |
| Jul 28, 2025 | 7.60 | 7.63 | 7.58 | 7.60 | 7.60 | 0.40% | 7,096,200 |
| Jul 25, 2025 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | 0.26% | 5,339,800 |
| Jul 24, 2025 | 7.44 | 7.55 | 7.44 | 7.55 | 7.55 | 1.48% | 10,130,900 |
| Jul 23, 2025 | 7.45 | 7.45 | 7.41 | 7.44 | 7.44 | -0.13% | 4,340,800 |
| Jul 22, 2025 | 7.45 | 7.46 | 7.41 | 7.45 | 7.45 | - | 3,690,700 |
| Jul 21, 2025 | 7.44 | 7.46 | 7.42 | 7.45 | 7.45 | 0.13% | 3,364,000 |
| Jul 18, 2025 | 7.41 | 7.45 | 7.36 | 7.44 | 7.44 | 0.68% | 6,216,000 |
| Jul 17, 2025 | 7.40 | 7.40 | 7.35 | 7.39 | 7.39 | -0.14% | 4,839,800 |
| Jul 16, 2025 | 7.36 | 7.42 | 7.31 | 7.40 | 7.40 | 0.54% | 4,176,100 |
| Jul 15, 2025 | 7.30 | 7.39 | 7.30 | 7.36 | 7.36 | 0.82% | 6,950,600 |
| Jul 14, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 4,534,300 |
| Jul 11, 2025 | 7.24 | 7.26 | 7.21 | 7.25 | 7.25 | 0.28% | 4,254,900 |
| Jul 10, 2025 | 7.24 | 7.27 | 7.20 | 7.23 | 7.23 | -0.14% | 3,798,000 |
| Jul 9, 2025 | 7.15 | 7.25 | 7.15 | 7.24 | 7.24 | 1.26% | 8,785,400 |
| Jul 8, 2025 | 7.07 | 7.15 | 7.06 | 7.15 | 7.15 | 1.42% | 11,157,900 |
| Jul 7, 2025 | 7.03 | 7.07 | 7.02 | 7.05 | 7.05 | 0.28% | 2,939,500 |
| Jul 4, 2025 | 6.94 | 7.03 | 6.94 | 7.03 | 7.03 | 0.14% | 2,662,100 |
| Jul 3, 2025 | 7.05 | 7.07 | 7.00 | 7.02 | 7.02 | -0.43% | 3,532,300 |
| Jul 2, 2025 | 7.02 | 7.07 | 7.02 | 7.05 | 7.05 | 0.43% | 7,852,008 |
| Jul 1, 2025 | 6.99 | 7.03 | 6.97 | 7.02 | 7.02 | 0.72% | 4,223,200 |
| Jun 30, 2025 | 6.97 | 6.97 | 6.94 | 6.97 | 6.97 | 0.58% | 4,690,900 |
| Jun 27, 2025 | 6.95 | 6.99 | 6.91 | 6.93 | 6.93 | 0.43% | 4,770,700 |
| Jun 26, 2025 | 6.88 | 6.92 | 6.88 | 6.90 | 6.90 | 0.44% | 3,329,700 |
| Jun 25, 2025 | 6.85 | 6.89 | 6.83 | 6.87 | 6.87 | 0.29% | 4,196,900 |
| Jun 24, 2025 | 6.77 | 6.88 | 6.77 | 6.85 | 6.85 | 1.93% | 7,604,800 |
| Jun 23, 2025 | 6.73 | 6.76 | 6.68 | 6.72 | 6.72 | -1.03% | 6,304,200 |
| Jun 20, 2025 | 6.81 | 6.83 | 6.79 | 6.79 | 6.79 | -0.59% | 8,522,000 |
| Jun 19, 2025 | 6.85 | 6.88 | 6.81 | 6.83 | 6.83 | -0.29% | 5,308,600 |
| Jun 18, 2025 | 6.87 | 6.88 | 6.83 | 6.85 | 6.85 | -0.44% | 4,895,600 |
| Jun 17, 2025 | 6.90 | 6.93 | 6.87 | 6.88 | 6.88 | 0.15% | 4,504,800 |
| Jun 16, 2025 | 6.90 | 6.91 | 6.84 | 6.87 | 6.87 | -1.01% | 6,476,900 |
| Jun 13, 2025 | 6.95 | 6.96 | 6.88 | 6.94 | 6.94 | -1.28% | 12,616,000 |
| Jun 12, 2025 | 7.05 | 7.06 | 7.02 | 7.03 | 7.03 | -0.42% | 4,989,000 |
| Jun 11, 2025 | 7.10 | 7.10 | 7.04 | 7.06 | 7.06 | -0.56% | 4,934,100 |
| Jun 10, 2025 | 7.06 | 7.11 | 7.03 | 7.10 | 7.10 | 0.57% | 3,206,200 |
| Jun 9, 2025 | 7.08 | 7.12 | 7.05 | 7.06 | 7.06 | -0.42% | 3,532,400 |
| Jun 6, 2025 | 7.14 | 7.15 | 7.06 | 7.09 | 7.09 | -1.25% | 5,530,893 |
| Jun 5, 2025 | 7.16 | 7.18 | 7.14 | 7.18 | 7.18 | 0.28% | 3,492,600 |
| Jun 4, 2025 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 0.56% | 6,502,574 |
| Jun 3, 2025 | 7.14 | 7.15 | 7.05 | 7.12 | 7.12 | - | 6,887,600 |
| Jun 2, 2025 | 7.14 | 7.14 | 7.08 | 7.12 | 7.12 | -0.14% | 5,466,400 |
| May 30, 2025 | 7.15 | 7.15 | 7.08 | 7.13 | 7.13 | -0.28% | 18,656,918 |
| May 29, 2025 | 7.13 | 7.15 | 7.12 | 7.15 | 7.15 | 0.42% | 4,218,400 |
| May 28, 2025 | 7.10 | 7.14 | 7.09 | 7.12 | 7.12 | 0.28% | 4,802,300 |
| May 27, 2025 | 7.08 | 7.10 | 7.07 | 7.10 | 7.10 | 0.28% | 3,942,500 |
| May 26, 2025 | 7.05 | 7.08 | 7.04 | 7.08 | 7.08 | 0.43% | 2,764,000 |