SAGE

Historical Stock Prices

$55.36
*  
1.48
2.75%
Get SAGE Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading SAGE now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 54 56.24 53.33 55.36 471,536
01/12/2017 52.46 54.13 51.521 53.88 374,128
01/11/2017 54 54.2 51.79 52.85 727,357
01/10/2017 53.85 54.02 52.22 53.85 362,423
01/09/2017 54 54.045 52.64 53.37 361,011
01/06/2017 53.3 54.49 53.3 53.74 605,845
01/05/2017 52.68 53.72 52.18 53.21 449,322
01/04/2017 50.76 52.92 50.37 52.62 505,405
01/03/2017 51.97 51.97 50.31 50.77 326,554
12/30/2016 49.97 51.37 49.77 51.06 432,554
12/29/2016 48.88 49.97 48.55 49.77 247,139
12/28/2016 49.32 50.37 48.62 48.97 264,394
12/27/2016 49.52 50.78 49.19 49.44 364,700
12/23/2016 46.25 49.5 46.25 49.2 380,188
12/22/2016 46.94 47.1 45.6 46.27 368,026
12/21/2016 47.51 48.02 46.57 46.77 559,696
12/20/2016 47.8 48.4899 47.19 47.52 515,603
12/19/2016 48.16 49.81 46.88 47.28 458,640
12/16/2016 48.5 49.88 48.15 48.5 701,802
12/15/2016 48.21 50.65 47.12 48.99 729,836
12/14/2016 52.26 52.4242 47.03 47.95 1,015,237
12/13/2016 47.84 49 47.48 48.07 335,991
12/12/2016 50.2 50.45 47.52 47.57 383,983
12/09/2016 51.8 53 50.08 50.1 382,202
12/08/2016 51.92 51.92 50.25 51.58 551,924
12/07/2016 55.39 55.39 51.12 52.04 615,948
12/06/2016 55 56.425 54.05 55.68 1,378,442
12/05/2016 49.71 51.95 49.125 51.82 455,805
12/02/2016 49.19 49.81 48.01 49.02 290,385
12/01/2016 50 51.62 48.86 49.25 668,483
11/30/2016 50.82 51.0199 49.75 50.11 461,487
11/29/2016 50.28 51.487 49.64 50.8 381,136
11/28/2016 51.52 51.895 49.751 50.36 385,562
11/25/2016 51.14 51.83 49.965 51.77 196,370
11/23/2016 48.21 51.15 47.8 50.99 450,188
11/22/2016 51.28 51.28 49.05 49.21 416,344
11/21/2016 52 52 50.41 51.03 482,417
11/18/2016 52.47 53.165 51.15 51.66 520,386
11/17/2016 51.83 52.77 49.66 52.2 494,669
11/16/2016 54.72 55.175 51.8 52 780,990
11/15/2016 54.03 56.45 53.27 55.53 892,604
11/14/2016 54.13 54.57 51.91 54.36 885,276
11/11/2016 51.11 51.85 50.13 51.6 701,494
11/10/2016 49.5 52.11 48.72 51.37 961,196
11/09/2016 46.61 48.84 44.39 48.23 1,016,640
11/08/2016 43.47 44.75 42.39 44.37 391,781
11/07/2016 42.12 44.3 41.765 43.76 442,177
11/04/2016 38.62 41.5 38.47 41.4 482,457
11/03/2016 43.75 44 38.3 38.71 902,610
11/02/2016 43.44 43.8 41.18 41.21 584,716
11/01/2016 43.72 43.8 42 43.58 442,160
10/31/2016 43.66 45.59 42.8 43.54 311,327
10/28/2016 43.34 44.61 42.54 43.37 322,997
10/27/2016 44.73 45.73 43.01 43.6 623,322
10/26/2016 43.71 44.785 43.26 44.32 401,488
10/25/2016 43.51 44.16 42.86 43.74 401,665
10/24/2016 43.5 44.22 42.53 43.53 363,323
10/21/2016 41.84 43.6289 41.33 43.06 349,786
10/20/2016 40.94 42.5 40.64 42.3 297,377
10/19/2016 41.05 41.75 40.52 41.07 316,204
10/18/2016 41.7 42.35 40.72 41.13 341,506
10/17/2016 40.86 41.9495 40.31 41.14 563,844
10/14/2016 42.61 42.87 40.87 40.88 391,418
10/13/2016 40.95 42.6165 40.76 42.08 397,680
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?