Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	38.20	38.44	37.56	37.68	37.68	-1.00%	158,690
Jul 30, 2025	37.84	38.20	37.50	38.06	38.06	0.42%	185,652
Jul 29, 2025	38.50	39.02	37.82	37.90	37.90	-2.12%	132,703
Jul 28, 2025	38.82	39.40	38.50	38.72	38.72	-0.92%	178,085
Jul 25, 2025	38.76	39.08	38.40	39.08	39.08	0.98%	148,194
Jul 24, 2025	38.38	38.94	38.36	38.70	38.70	-0.41%	360,158
Jul 23, 2025	39.20	39.40	38.30	38.86	38.86	-0.92%	282,082
Jul 22, 2025	39.58	39.72	39.20	39.22	39.22	-1.06%	127,856
Jul 21, 2025	38.52	39.98	38.52	39.64	39.64	1.90%	231,003
Jul 18, 2025	39.50	40.06	38.80	38.90	38.90	-3.28%	288,834
Jul 17, 2025	40.14	40.40	39.88	40.22	40.22	0.20%	285,249
Jul 16, 2025	40.04	40.54	39.90	40.14	40.14	0.20%	231,637
Jul 15, 2025	40.48	40.60	39.82	40.06	40.06	-0.84%	266,374
Jul 14, 2025	39.92	40.68	39.84	40.40	40.40	0.60%	399,180
Jul 11, 2025	40.18	40.62	39.92	40.16	40.16	-0.10%	528,020
Jul 10, 2025	39.02	40.50	39.02	40.20	40.20	1.88%	456,624
Jul 9, 2025	39.34	39.78	38.94	39.46	39.46	0.87%	194,380
Jul 8, 2025	39.26	39.34	39.00	39.12	39.12	-0.51%	194,877
Jul 7, 2025	39.48	39.90	39.18	39.32	39.32	-1.31%	373,641
Jul 4, 2025	39.98	40.20	39.68	39.84	39.84	-0.45%	426,043
Jul 3, 2025	39.08	40.18	39.00	40.02	40.02	2.30%	1,360,377
Jul 2, 2025	39.18	39.40	38.96	39.12	39.12	-0.31%	1,189,785
Jul 1, 2025	38.00	39.24	38.00	39.24	39.24	3.26%	644,905
Jun 30, 2025	38.10	39.10	37.82	38.00	38.00	-0.73%	352,308
Jun 27, 2025	37.96	38.50	37.86	38.28	38.28	0.47%	213,982
Jun 26, 2025	37.62	38.16	37.56	38.10	38.10	1.01%	156,962
Jun 25, 2025	37.18	38.06	37.18	37.72	37.72	1.45%	260,133
Jun 24, 2025	37.42	37.88	37.18	37.18	37.18	-0.48%	559,985
Jun 23, 2025	36.70	37.50	36.68	37.36	37.36	0.43%	147,053
Jun 19, 2025	37.26	37.60	36.78	37.20	37.20	-0.53%	444,124
Jun 18, 2025	36.38	37.50	36.38	37.40	37.40	2.47%	620,831
Jun 17, 2025	35.58	36.92	35.26	36.50	36.50	1.39%	578,135
Jun 16, 2025	35.50	36.06	35.00	36.00	36.00	2.16%	282,414
Jun 13, 2025	35.62	35.86	35.00	35.24	35.24	-1.12%	328,605
Jun 12, 2025	36.18	36.32	35.52	35.64	35.64	-1.16%	478,419
Jun 11, 2025	35.42	36.32	35.36	36.06	36.06	1.69%	486,081
Jun 10, 2025	35.50	35.76	35.14	35.46	35.46	0.40%	225,831
Jun 9, 2025	34.84	35.88	34.84	35.32	35.32	2.02%	358,834
Jun 5, 2025	34.30	34.86	34.30	34.62	34.62	0.64%	203,480
Jun 4, 2025	34.28	34.82	34.28	34.40	34.40	-0.81%	382,865
Jun 3, 2025	35.20	35.26	34.32	34.68	34.68	-0.97%	258,200
Jun 2, 2025	34.88	35.42	34.38	35.02	35.02	0.11%	318,440
May 30, 2025	34.68	35.72	34.68	34.98	34.98	0.87%	388,393
May 28, 2025	34.50	35.02	34.26	34.68	34.68	1.05%	242,459
May 27, 2025	34.56	35.04	34.28	34.32	34.32	-0.46%	252,915
May 26, 2025	34.44	34.88	34.44	34.48	34.48	0.52%	191,310
May 23, 2025	34.50	35.14	34.10	34.30	34.30	0.59%	186,404
May 22, 2025	34.18	34.80	33.96	34.10	34.10	-1.04%	385,052
May 21, 2025	34.82	34.94	34.16	34.46	34.46	-0.86%	769,621
May 20, 2025	34.44	34.96	34.22	34.76	34.76	1.64%	313,440