Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	32.13	32.68	31.70	31.85	31.85	-0.62%	71,332
Aug 5, 2025	32.36	32.36	31.99	32.05	32.05	-0.53%	190,426
Aug 4, 2025	31.54	32.38	31.54	32.22	32.22	1.96%	165,313
Aug 1, 2025	31.50	31.80	31.25	31.60	31.60	-0.47%	167,129
Jul 31, 2025	32.35	32.35	31.72	31.75	31.75	-1.76%	313,977
Jul 30, 2025	33.03	33.45	32.07	32.32	32.32	8.13%	255,520
Jul 29, 2025	33.57	33.60	29.89	29.89	29.89	-10.96%	74,670
Jul 28, 2025	33.85	34.10	33.47	33.57	33.57	0.12%	195,600
Jul 25, 2025	33.60	33.80	33.14	33.53	33.53	-0.30%	157,572
Jul 24, 2025	33.09	33.69	33.04	33.63	33.63	1.75%	194,635
Jul 23, 2025	33.21	33.55	32.82	33.05	33.05	-0.48%	245,969
Jul 22, 2025	33.00	33.51	33.00	33.21	33.21	-0.06%	184,903
Jul 21, 2025	32.80	33.37	32.79	33.23	33.23	1.31%	160,987
Jul 18, 2025	33.00	33.00	32.60	32.80	32.80	-0.18%	164,833
Jul 17, 2025	32.52	33.12	32.23	32.86	32.86	1.86%	439,546
Jul 16, 2025	32.90	33.28	32.20	32.26	32.26	-3.06%	506,645
Jul 15, 2025	32.81	33.85	32.81	33.28	33.28	-0.60%	340,906
Jul 14, 2025	32.63	33.58	32.55	33.48	33.48	1.89%	291,815
Jul 11, 2025	32.98	33.07	32.31	32.86	32.86	-0.36%	232,836
Jul 10, 2025	32.94	33.31	32.68	32.98	32.98	0.03%	315,809
Jul 9, 2025	32.83	32.97	32.33	32.97	32.97	0.43%	219,805
Jul 8, 2025	32.92	33.00	32.50	32.83	32.83	-0.73%	237,196
Jul 7, 2025	34.52	34.69	32.71	33.07	33.07	-5.51%	680,540
Jul 4, 2025	34.04	35.03	33.17	35.00	35.00	1.83%	668,011
Jul 3, 2025	34.00	34.70	33.95	34.37	34.37	1.33%	194,337
Jul 2, 2025	34.37	34.52	33.45	33.92	33.92	-1.17%	220,162
Jul 1, 2025	33.80	34.40	33.80	34.32	34.32	1.48%	152,610
Jun 30, 2025	34.17	34.99	33.74	33.82	33.82	-1.34%	396,892
Jun 27, 2025	34.30	34.64	33.91	34.28	34.28	0.15%	246,659
Jun 26, 2025	33.92	34.42	33.78	34.23	34.23	1.57%	132,277
Jun 25, 2025	32.88	33.89	32.88	33.70	33.70	2.65%	223,293
Jun 24, 2025	33.24	33.81	32.62	32.83	32.83	-1.20%	374,765
Jun 23, 2025	32.58	33.50	32.48	33.23	33.23	2.00%	166,685
Jun 19, 2025	33.47	33.47	32.58	32.58	32.58	-2.60%	459,450
Jun 18, 2025	33.24	33.58	33.06	33.45	33.45	1.03%	694,062
Jun 17, 2025	32.90	33.23	32.65	33.11	33.11	0.46%	252,224
Jun 16, 2025	32.24	33.30	32.03	32.96	32.96	2.23%	132,196
Jun 13, 2025	32.25	32.76	32.15	32.24	32.24	-1.53%	361,430
Jun 12, 2025	33.55	33.55	32.74	32.74	32.74	-2.41%	412,285
Jun 11, 2025	34.48	34.48	33.42	33.55	33.55	-1.09%	302,881
Jun 10, 2025	34.01	34.17	33.77	33.92	33.92	-0.15%	523,470
Jun 9, 2025	33.09	34.24	33.09	33.97	33.97	3.03%	237,927
Jun 5, 2025	32.84	33.37	32.66	32.97	32.97	0.33%	159,010
Jun 4, 2025	32.65	33.03	32.40	32.86	32.86	0.70%	222,146
Jun 3, 2025	32.78	33.13	32.27	32.63	32.63	-0.46%	239,656
Jun 2, 2025	32.66	33.10	32.00	32.78	32.78	0.37%	271,339
May 30, 2025	31.80	33.14	31.80	32.66	32.66	3.62%	1,878,960
May 28, 2025	32.06	32.27	31.52	31.52	31.52	-0.79%	186,219
May 27, 2025	32.30	32.39	31.70	31.77	31.77	-0.69%	213,304
May 26, 2025	31.63	32.19	31.63	31.99	31.99	1.65%	67,025