Honda Motor Co., Ltd. (HMC)
NYSE: HMC · Real-Time Price · USD
31.65
-0.06 (-0.19%)
Aug 5, 2025, 11:23 AM - Market open
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 31.58 | 31.73 | 31.53 | 31.71 | 31.71 | 1.21% | 927,683 |
| Aug 1, 2025 | 31.57 | 31.61 | 31.01 | 31.33 | 31.33 | 0.29% | 954,283 |
| Jul 31, 2025 | 31.43 | 31.60 | 31.18 | 31.24 | 31.24 | -1.92% | 1,093,304 |
| Jul 30, 2025 | 32.18 | 32.19 | 31.74 | 31.85 | 31.85 | -2.87% | 1,272,969 |
| Jul 29, 2025 | 33.00 | 33.01 | 32.71 | 32.79 | 32.79 | -1.35% | 1,772,324 |
| Jul 28, 2025 | 33.51 | 33.56 | 33.16 | 33.24 | 33.24 | 0.39% | 1,091,761 |
| Jul 25, 2025 | 33.08 | 33.13 | 32.73 | 33.11 | 33.11 | -1.43% | 1,492,624 |
| Jul 24, 2025 | 33.52 | 33.94 | 33.46 | 33.59 | 33.59 | -2.35% | 1,508,338 |
| Jul 23, 2025 | 33.51 | 34.51 | 33.51 | 34.40 | 34.40 | 13.12% | 3,760,122 |
| Jul 22, 2025 | 30.28 | 30.45 | 30.25 | 30.41 | 30.41 | 0.30% | 732,416 |
| Jul 21, 2025 | 30.21 | 30.50 | 30.09 | 30.32 | 30.32 | 1.07% | 728,195 |
| Jul 18, 2025 | 30.19 | 30.24 | 29.96 | 30.00 | 30.00 | -1.19% | 608,383 |
| Jul 17, 2025 | 30.08 | 30.40 | 30.06 | 30.36 | 30.36 | -0.62% | 1,069,933 |
| Jul 16, 2025 | 30.33 | 30.56 | 30.26 | 30.55 | 30.55 | -0.84% | 851,076 |
| Jul 15, 2025 | 30.99 | 31.02 | 30.79 | 30.81 | 30.81 | -0.87% | 856,647 |
| Jul 14, 2025 | 30.88 | 31.09 | 30.85 | 31.08 | 31.08 | 1.20% | 725,532 |
| Jul 11, 2025 | 30.63 | 30.71 | 30.54 | 30.71 | 30.71 | -0.13% | 760,948 |
| Jul 10, 2025 | 30.44 | 30.79 | 30.37 | 30.75 | 30.75 | 0.49% | 1,789,162 |
| Jul 9, 2025 | 30.30 | 30.61 | 30.24 | 30.60 | 30.60 | 2.79% | 1,554,875 |
| Jul 8, 2025 | 29.31 | 29.78 | 29.29 | 29.77 | 29.77 | 2.27% | 1,512,222 |
| Jul 7, 2025 | 29.39 | 29.53 | 28.99 | 29.11 | 29.11 | -3.86% | 1,262,967 |
| Jul 3, 2025 | 30.10 | 30.34 | 30.06 | 30.28 | 30.28 | 2.02% | 554,113 |
| Jul 2, 2025 | 29.72 | 30.05 | 29.48 | 29.68 | 29.68 | 1.64% | 1,263,680 |
| Jul 1, 2025 | 29.01 | 29.41 | 28.93 | 29.20 | 29.20 | 1.28% | 1,341,603 |
| Jun 30, 2025 | 29.00 | 29.08 | 28.82 | 28.83 | 28.83 | -2.93% | 1,104,922 |
| Jun 27, 2025 | 29.58 | 29.87 | 29.55 | 29.70 | 29.70 | 3.09% | 1,204,468 |
| Jun 26, 2025 | 28.61 | 28.84 | 28.58 | 28.81 | 28.81 | 0.77% | 845,150 |
| Jun 25, 2025 | 28.64 | 28.71 | 28.57 | 28.59 | 28.59 | -1.00% | 894,887 |
| Jun 24, 2025 | 28.75 | 28.91 | 28.69 | 28.88 | 28.88 | 0.63% | 699,974 |
| Jun 23, 2025 | 28.63 | 28.71 | 28.40 | 28.70 | 28.70 | -1.51% | 958,816 |
| Jun 20, 2025 | 29.40 | 29.44 | 29.14 | 29.14 | 29.14 | -1.72% | 596,997 |
| Jun 18, 2025 | 29.76 | 29.80 | 29.62 | 29.65 | 29.65 | 0.99% | 495,466 |
| Jun 17, 2025 | 29.65 | 29.68 | 29.34 | 29.36 | 29.36 | -1.87% | 795,345 |
| Jun 16, 2025 | 29.89 | 30.04 | 29.84 | 29.92 | 29.92 | 2.75% | 944,700 |
| Jun 13, 2025 | 29.01 | 29.27 | 28.95 | 29.12 | 29.12 | -0.21% | 1,115,352 |
| Jun 12, 2025 | 29.25 | 29.37 | 29.16 | 29.18 | 29.18 | 0.14% | 842,533 |
| Jun 11, 2025 | 29.33 | 29.38 | 29.12 | 29.14 | 29.14 | -0.48% | 704,979 |
| Jun 10, 2025 | 29.21 | 29.34 | 29.07 | 29.28 | 29.28 | 0.27% | 1,130,135 |
| Jun 9, 2025 | 29.08 | 29.22 | 29.01 | 29.20 | 29.20 | -0.14% | 838,843 |
| Jun 6, 2025 | 29.21 | 29.30 | 29.17 | 29.24 | 29.24 | 1.53% | 475,533 |
| Jun 5, 2025 | 29.00 | 29.04 | 28.76 | 28.80 | 28.80 | -1.87% | 701,551 |
| Jun 4, 2025 | 29.55 | 29.64 | 29.35 | 29.35 | 29.35 | -2.43% | 747,270 |
| Jun 3, 2025 | 29.84 | 30.18 | 29.74 | 30.08 | 30.08 | 0.03% | 845,187 |
| Jun 2, 2025 | 30.04 | 30.15 | 29.90 | 30.07 | 30.07 | -1.47% | 1,035,683 |
| May 30, 2025 | 30.46 | 30.54 | 30.26 | 30.52 | 30.52 | -0.07% | 754,508 |
| May 29, 2025 | 30.64 | 30.67 | 30.37 | 30.54 | 30.54 | 3.25% | 684,358 |
| May 28, 2025 | 29.61 | 29.77 | 29.54 | 29.58 | 29.58 | -0.84% | 635,207 |
| May 27, 2025 | 29.52 | 29.85 | 29.52 | 29.83 | 29.83 | 1.12% | 642,430 |
| May 23, 2025 | 29.38 | 29.53 | 29.24 | 29.50 | 29.50 | -0.07% | 478,264 |
| May 22, 2025 | 29.40 | 29.60 | 29.29 | 29.52 | 29.52 | -1.04% | 436,646 |