Skip to main content
PT Saptausaha Gemilangindah Tbk (SAGE)
Jul 31, 2025 - SAGE was delisted (reason: acquired by SUPN)
8.68
-0.02 (-0.23%)
Inactive · Last trade price on Jul 30, 2025

Sage Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20258.688.688.688.688.68--
Jul 30, 20258.748.748.688.688.68-0.23%22,698,684
Jul 29, 20258.768.778.708.708.70-0.91%7,383,558
Jul 28, 20258.808.818.778.788.78-0.23%4,624,892
Jul 25, 20258.798.828.768.808.800.46%2,933,621
Jul 24, 20258.758.798.758.768.76-0.11%1,988,213
Jul 23, 20258.788.808.718.778.770.23%2,648,135
Jul 22, 20258.848.868.748.758.75-2.45%10,965,392
Jul 21, 20259.089.118.968.978.97-1.54%2,079,785
Jul 18, 20259.169.179.109.119.11-0.33%1,937,777
Jul 17, 20259.169.179.139.149.140.11%1,137,855
Jul 16, 20259.189.199.119.139.13-0.44%1,623,676
Jul 15, 20259.169.199.109.179.170.22%1,068,322
Jul 14, 20259.199.249.109.159.15-1.29%2,231,022
Jul 11, 20259.199.369.139.279.270.65%3,064,296
Jul 10, 20259.189.259.169.219.210.11%1,545,676
Jul 9, 20259.199.249.149.209.200.44%1,393,818
Jul 8, 20259.109.209.109.169.16-0.11%1,888,173
Jul 7, 20259.159.209.119.179.17-0.33%1,458,883
Jul 3, 20259.129.229.119.209.201.32%3,011,754
Jul 2, 20259.069.179.069.089.08-1,482,753
Jul 1, 20259.079.139.059.089.08-0.44%858,722
Jun 30, 20259.159.189.049.129.12-0.33%2,723,329
Jun 27, 20259.269.289.139.159.15-1.40%4,675,472
Jun 26, 20259.219.309.189.289.280.32%930,050
Jun 25, 20259.199.269.169.259.250.33%1,052,967
Jun 24, 20259.289.309.169.229.22-0.86%1,287,083
Jun 23, 20259.269.309.189.309.30-1,788,577
Jun 20, 20259.199.309.129.309.301.86%2,600,519
Jun 18, 20259.129.339.119.139.130.11%2,902,712
Jun 17, 20259.069.149.039.129.120.55%4,129,712
Jun 16, 20259.099.158.969.079.0735.37%27,629,683
Jun 13, 20256.526.726.446.706.701.52%647,392
Jun 12, 20256.746.746.566.606.60-2.51%421,188
Jun 11, 20257.067.216.716.776.77-3.15%485,907
Jun 10, 20256.867.116.806.996.992.64%876,293
Jun 9, 20256.956.956.726.816.81-0.58%374,846
Jun 6, 20256.826.906.616.856.851.03%772,671
Jun 5, 20256.536.966.506.786.783.67%900,047
Jun 4, 20256.536.676.516.546.540.15%534,865
Jun 3, 20256.636.736.496.536.53-1.36%699,860
Jun 2, 20256.466.686.396.626.622.48%846,154
May 30, 20256.466.536.356.466.46-0.92%612,245
May 29, 20256.506.606.466.526.520.62%736,467
May 28, 20256.526.606.466.486.48-0.61%673,816
May 27, 20256.606.786.496.526.52-0.15%806,737
May 23, 20256.546.606.506.536.53-1.21%770,577
May 22, 20256.816.826.596.616.61-2.79%716,527
May 21, 20257.127.146.786.806.80-4.63%614,217
May 20, 20257.077.256.957.137.130.85%871,097
May 19, 20256.847.106.847.077.072.61%785,371
May 16, 20256.616.936.556.896.894.24%734,613
May 15, 20256.526.626.376.616.613.61%666,630
May 14, 20256.586.616.366.386.38-3.48%965,767
May 13, 20256.796.806.586.616.61-2.07%877,856
May 12, 20256.766.856.636.756.752.90%706,487
May 9, 20256.736.896.506.566.56-2.24%997,942
May 8, 20256.977.006.706.716.71-1.61%817,747
May 7, 20257.097.096.786.826.82-0.58%596,181
May 6, 20257.137.146.836.866.86-4.32%1,566,565
May 5, 20257.287.367.147.177.17-1.78%722,068
May 2, 20257.537.637.267.307.30-2.41%1,060,189
May 1, 20257.307.547.277.487.482.61%1,317,843
Apr 30, 20257.507.647.237.297.29-4.08%1,331,018
Apr 29, 20257.787.827.577.607.60-2.19%1,019,972
Apr 28, 20257.777.867.697.777.77-0.26%565,057
Apr 25, 20257.738.027.737.797.79-1,020,488
Apr 24, 20257.637.797.567.797.792.23%814,155
Apr 23, 20257.757.897.617.627.62-0.78%992,478
Apr 22, 20257.557.737.437.687.683.23%1,047,678
Apr 21, 20257.377.647.277.447.440.13%734,658
Apr 17, 20257.337.547.337.437.430.81%616,535
Apr 16, 20257.457.477.287.377.37-2.25%608,403
Apr 15, 20257.427.647.417.547.541.89%845,832
Apr 14, 20257.337.467.247.407.403.35%829,706
Apr 11, 20256.907.206.777.167.163.62%1,110,747
Apr 10, 20256.787.026.706.916.91-0.14%1,078,520
Apr 9, 20256.327.106.146.926.928.29%1,686,218
Apr 8, 20256.846.916.346.396.39-4.05%1,343,957
Apr 7, 20256.656.916.426.666.66-2.92%2,050,191
Apr 4, 20257.287.316.776.866.86-6.92%3,923,746
Apr 3, 20257.687.687.357.377.37-5.15%1,013,544
Apr 2, 20257.827.977.707.777.77-1.15%823,425
Apr 1, 20257.967.967.727.867.86-1.13%1,305,276
Mar 31, 20258.118.117.897.957.95-3.99%1,598,348
Mar 28, 20258.698.818.248.288.28-4.39%855,644
Mar 27, 20258.578.718.538.668.660.70%956,336
Mar 26, 20258.578.688.408.608.600.82%1,945,187
Mar 25, 20258.058.567.998.538.533.90%1,794,515
Mar 24, 20258.158.268.098.218.211.36%896,346
Mar 21, 20257.948.247.948.108.101.12%1,038,579
Mar 20, 20258.048.117.948.018.01-0.62%493,019
Mar 19, 20257.868.117.848.068.062.54%746,028
Mar 18, 20257.968.017.817.867.86-2.00%592,549
Mar 17, 20257.728.227.708.028.023.89%1,208,122
Mar 14, 20257.888.007.667.727.72-1.66%895,095
Mar 13, 20257.647.927.627.857.852.08%1,254,325
Mar 12, 20257.467.807.377.697.693.92%1,803,217
Mar 11, 20257.157.426.987.407.401.79%1,763,876
Mar 10, 20257.447.517.187.277.27-3.07%1,295,312