Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	13.39	13.87	13.28	13.42	13.42	-0.59%	4,067,932
Aug 1, 2025	13.44	13.80	13.22	13.50	13.50	2.51%	3,597,053
Jul 31, 2025	13.15	13.58	13.03	13.17	13.17	-0.90%	2,774,551
Jul 30, 2025	13.54	13.65	13.20	13.29	13.29	-1.19%	3,341,593
Jul 29, 2025	13.64	13.72	13.40	13.45	13.45	-1.32%	2,500,471
Jul 28, 2025	13.81	13.84	13.44	13.63	13.63	-1.80%	2,218,519
Jul 25, 2025	14.06	14.10	13.83	13.88	13.88	-0.79%	1,263,259
Jul 24, 2025	14.29	14.48	13.93	13.99	13.99	-2.91%	1,591,824
Jul 23, 2025	14.05	14.52	13.99	14.41	14.41	2.27%	2,247,757
Jul 22, 2025	13.86	14.36	13.86	14.09	14.09	2.40%	3,257,464
Jul 21, 2025	13.90	14.09	13.73	13.76	13.76	-0.07%	1,845,656
Jul 18, 2025	13.82	14.15	13.66	13.77	13.77	0.40%	2,249,556
Jul 17, 2025	13.51	13.76	13.44	13.72	13.72	1.97%	1,737,887
Jul 16, 2025	13.62	13.72	13.32	13.45	13.45	0.56%	1,703,177
Jul 15, 2025	13.66	13.66	13.19	13.38	13.38	-2.16%	2,218,604
Jul 14, 2025	13.27	13.72	13.24	13.67	13.67	3.01%	2,392,829
Jul 11, 2025	12.86	13.29	12.82	13.27	13.27	3.03%	2,174,294
Jul 10, 2025	13.00	13.28	12.86	12.88	12.88	-1.57%	3,021,044
Jul 9, 2025	12.87	13.11	12.76	13.09	13.09	1.43%	2,768,647
Jul 8, 2025	13.17	13.32	12.70	12.90	12.90	-2.64%	2,811,983
Jul 7, 2025	13.37	13.48	13.14	13.25	13.25	-1.05%	3,128,369
Jul 3, 2025	13.14	13.52	12.97	13.39	13.39	2.41%	2,487,939
Jul 2, 2025	12.86	13.21	12.66	13.08	13.08	1.12%	3,004,231
Jul 1, 2025	12.42	13.34	12.42	12.93	12.93	4.11%	3,665,937
Jun 30, 2025	12.64	12.85	12.34	12.42	12.42	-1.66%	4,823,905
Jun 27, 2025	12.71	12.74	12.40	12.63	12.63	-0.32%	17,181,520
Jun 26, 2025	12.95	12.97	12.59	12.67	12.67	-2.31%	2,746,260
Jun 25, 2025	13.64	13.77	12.95	12.97	12.97	-5.47%	2,807,431
Jun 24, 2025	13.78	13.86	13.49	13.72	13.72	-1.01%	2,905,746
Jun 23, 2025	13.50	13.95	13.35	13.86	13.86	3.12%	4,120,321
Jun 20, 2025	13.18	13.78	13.14	13.44	13.44	2.99%	4,133,924
Jun 18, 2025	12.93	13.29	12.84	13.05	13.05	1.08%	3,393,282
Jun 17, 2025	12.83	13.34	12.67	12.91	12.91	-0.31%	3,445,661
Jun 16, 2025	13.67	13.85	12.92	12.95	12.95	-4.99%	3,423,619
Jun 13, 2025	13.14	13.91	13.10	13.63	13.63	3.34%	3,220,576
Jun 12, 2025	13.34	13.41	12.93	13.19	13.19	-0.83%	3,815,417
Jun 11, 2025	13.69	13.76	13.22	13.30	13.30	-2.42%	2,201,459
Jun 10, 2025	13.59	13.67	13.36	13.63	13.63	1.04%	4,534,606
Jun 9, 2025	13.69	13.76	13.19	13.49	13.49	-1.46%	3,024,669
Jun 6, 2025	13.89	13.89	13.47	13.69	13.69	-0.65%	2,282,222
Jun 5, 2025	13.62	14.08	13.53	13.78	13.78	1.17%	3,155,962
Jun 4, 2025	14.00	14.06	13.54	13.62	13.62	-2.92%	3,196,516
Jun 3, 2025	13.54	14.13	13.43	14.03	14.03	3.01%	3,484,521
Jun 2, 2025	13.54	13.91	13.42	13.62	13.62	0.29%	3,797,952
May 30, 2025	13.74	13.84	13.49	13.58	13.58	-1.16%	3,286,267
May 29, 2025	13.85	13.86	13.21	13.74	13.74	-0.07%	3,833,742
May 28, 2025	14.02	14.11	13.72	13.75	13.75	-1.86%	3,327,180
May 27, 2025	13.42	14.02	13.33	14.01	14.01	5.42%	4,042,797
May 23, 2025	13.46	13.53	13.23	13.29	13.29	-1.41%	2,080,596
May 22, 2025	13.50	13.60	13.24	13.48	13.48	0.30%	3,441,534