Sage Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	9.94	10.14	9.87	9.98	-	2.57%	232,765
Aug 8, 2025	9.75	10.57	9.66	9.73	9.73	1.25%	1,845,986
Aug 7, 2025	11.20	11.29	9.35	9.61	9.61	2.23%	3,099,236
Aug 6, 2025	9.22	9.41	8.98	9.40	9.40	2.62%	2,281,526
Aug 5, 2025	9.53	9.60	9.08	9.16	9.16	-4.98%	1,063,982
Aug 4, 2025	9.24	9.65	9.01	9.64	9.64	6.64%	1,072,578
Aug 1, 2025	9.20	9.20	8.77	9.04	9.04	-3.32%	1,081,462
Jul 31, 2025	9.54	9.61	9.22	9.35	9.35	-1.89%	754,871
Jul 30, 2025	9.72	9.96	9.43	9.53	9.53	-1.35%	1,020,431
Jul 29, 2025	9.69	9.69	9.41	9.66	9.66	-0.31%	1,041,461
Jul 28, 2025	9.40	9.95	9.39	9.69	9.69	3.97%	1,757,118
Jul 25, 2025	9.27	9.50	9.21	9.32	9.32	0.54%	842,318
Jul 24, 2025	9.72	9.86	9.25	9.27	9.27	-5.98%	1,368,856
Jul 23, 2025	9.55	9.87	9.38	9.86	9.86	4.34%	1,017,236
Jul 22, 2025	9.60	9.69	9.32	9.45	9.45	-2.38%	1,354,433
Jul 21, 2025	10.20	10.43	9.66	9.68	9.68	-4.77%	1,608,259
Jul 18, 2025	10.45	10.45	10.05	10.17	10.17	-1.83%	1,219,329
Jul 17, 2025	11.56	11.58	10.20	10.36	10.36	-9.96%	1,504,648
Jul 16, 2025	11.12	11.51	10.85	11.50	11.50	3.79%	1,049,790
Jul 15, 2025	11.38	11.38	10.97	11.08	11.08	-1.60%	1,015,652
Jul 14, 2025	11.25	11.34	11.05	11.26	11.26	-0.35%	754,792
Jul 11, 2025	11.74	11.90	11.28	11.30	11.30	-4.16%	925,691
Jul 10, 2025	12.10	12.19	11.61	11.79	11.79	-2.72%	1,240,019
Jul 9, 2025	12.17	12.41	11.97	12.12	12.12	1.25%	960,456
Jul 8, 2025	12.56	12.56	11.94	11.97	11.97	-3.78%	1,327,036
Jul 7, 2025	12.64	12.65	12.16	12.44	12.44	-2.12%	1,184,768
Jul 3, 2025	12.56	12.74	12.16	12.71	12.71	1.03%	727,210
Jul 2, 2025	12.80	13.09	12.55	12.58	12.58	-1.80%	1,003,521
Jul 1, 2025	14.40	14.40	12.64	12.81	12.81	-11.10%	1,761,185
Jun 30, 2025	14.28	14.69	13.95	14.41	14.41	1.34%	1,249,261
Jun 27, 2025	13.81	14.26	13.35	14.22	14.22	2.89%	2,456,532
Jun 26, 2025	13.45	13.88	13.21	13.82	13.82	3.06%	857,700
Jun 25, 2025	14.22	14.33	13.40	13.41	13.41	-5.10%	745,445
Jun 24, 2025	13.80	14.22	13.61	14.13	14.13	3.59%	859,451
Jun 23, 2025	13.50	13.65	13.08	13.64	13.64	1.49%	728,434
Jun 20, 2025	13.79	13.96	13.34	13.44	13.44	-2.47%	956,660
Jun 18, 2025	13.88	14.14	13.31	13.78	13.78	-0.72%	822,829
Jun 17, 2025	14.00	14.15	13.74	13.88	13.88	-1.84%	708,634
Jun 16, 2025	13.85	14.45	13.80	14.14	14.14	3.74%	786,000
Jun 13, 2025	13.69	14.01	13.52	13.63	13.63	-3.61%	881,520
Jun 12, 2025	14.02	14.49	13.90	14.14	14.14	0.50%	907,732
Jun 11, 2025	13.56	14.33	13.40	14.07	14.07	4.07%	892,633
Jun 10, 2025	13.43	13.84	13.09	13.52	13.52	0.67%	1,150,085
Jun 9, 2025	13.16	13.53	12.71	13.43	13.43	3.71%	1,341,586
Jun 6, 2025	11.94	13.12	11.82	12.95	12.95	12.51%	1,222,898
Jun 5, 2025	11.73	11.80	11.45	11.51	11.51	-1.75%	632,423
Jun 4, 2025	11.86	12.07	11.70	11.72	11.72	-0.55%	583,941
Jun 3, 2025	11.81	11.84	11.26	11.78	11.78	0.43%	1,011,244
Jun 2, 2025	10.94	11.79	10.81	11.73	11.73	8.41%	1,722,121
May 30, 2025	10.87	10.96	10.60	10.82	10.82	-	874,490