Summit Midstream Corporation (SMC)
NYSE: SMC · Real-Time Price · USD
24.56
+0.24 (0.99%)
Aug 4, 2025, 4:00 PM - Market closed

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202524.1424.7024.1424.5624.560.99%54,574
Aug 1, 202525.4425.4424.1424.3224.32-4.55%65,989
Jul 31, 202525.2725.8225.1125.4825.48-0.23%41,070
Jul 30, 202526.1726.4325.4325.5425.54-1.96%47,609
Jul 29, 202525.7426.1725.3626.0526.051.96%44,233
Jul 28, 202525.5625.6225.2025.5525.550.47%40,389
Jul 25, 202525.8525.8525.1125.4325.43-0.93%39,555
Jul 24, 202525.3326.0525.0525.6725.671.58%43,438
Jul 23, 202525.1625.6425.1625.2725.271.20%52,175
Jul 22, 202525.5225.7824.8624.9724.97-2.27%64,326
Jul 21, 202526.1726.1725.3725.5525.55-2.41%49,626
Jul 18, 202526.2726.8826.1826.1826.180.85%83,135
Jul 17, 202524.5726.0124.2725.9625.966.22%114,361
Jul 16, 202524.1324.5323.9524.4424.440.91%79,443
Jul 15, 202525.0025.0024.1924.2224.22-2.38%86,984
Jul 14, 202524.4624.8324.2424.8124.811.51%76,762
Jul 11, 202524.2124.5023.9724.4424.440.45%45,181
Jul 10, 202523.9624.7923.9624.3324.330.29%75,136
Jul 9, 202524.8824.9124.1724.2624.26-3.19%73,738
Jul 8, 202524.5525.2924.3125.0625.062.16%99,359
Jul 7, 202525.0925.0924.0224.5324.53-3.01%99,415
Jul 3, 202525.1125.4624.9025.2925.290.08%39,608
Jul 2, 202523.6825.2923.5325.2725.276.80%120,343
Jul 1, 202524.4924.5223.5623.6623.66-3.55%113,132
Jun 30, 202525.6225.8124.4724.5324.53-4.81%297,488
Jun 27, 202525.8326.1325.3525.7725.77-0.27%1,383,509
Jun 26, 202524.7425.8524.7425.8425.844.45%117,134
Jun 25, 202525.2625.2624.6724.7424.74-1.32%64,735
Jun 24, 202524.7725.2224.4625.0725.070.40%103,255
Jun 23, 202525.9626.1224.5024.9724.97-4.22%166,775
Jun 20, 202526.5026.5025.6426.0726.07-1.10%189,416
Jun 18, 202526.3026.3925.6626.3626.360.08%87,316
Jun 17, 202526.6626.8826.2226.3426.34-0.49%92,639
Jun 16, 202526.2427.0126.2426.4726.470.68%55,695
Jun 13, 202526.4226.8826.0026.2926.290.69%56,985
Jun 12, 202525.8226.8525.8226.1126.11-0.42%57,944
Jun 11, 202525.6726.3425.3426.2226.223.11%54,075
Jun 10, 202524.7425.6024.6625.4325.432.54%72,805
Jun 9, 202525.4325.4824.4824.8024.80-1.00%69,891
Jun 6, 202524.6325.1624.5825.0525.052.08%42,814
Jun 5, 202525.2425.2924.3924.5424.54-2.00%41,503
Jun 4, 202525.7426.2424.7725.0425.04-2.42%127,545
Jun 3, 202526.0026.6525.4525.6625.66-1.08%49,102
Jun 2, 202525.5126.6125.5125.9425.943.18%74,833
May 30, 202526.1626.2525.0025.1425.14-4.77%114,366
May 29, 202526.6526.8825.7726.4026.40-1.46%49,853
May 28, 202527.0727.5926.7126.7926.79-0.30%47,343
May 27, 202527.2727.3926.0026.8726.87-0.26%150,177
May 23, 202526.8626.9626.3726.9426.94-0.04%67,468
May 22, 202526.5027.1025.6826.9526.950.97%74,616