Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 12.95 | 0.06 | 0.47% | 12.91 | 13.38 | 12.7441 | 815,165 |
| Apr 22 2024 | 12.89 | -0.44 | -3.30% | 13.42 | 13.50 | 12.89 | 803,234 |
| Apr 19 2024 | 13.33 | 0.30 | 2.26% | 12.93 | 13.61 | 12.93 | 1,258,725 |
| Apr 18 2024 | 13.035 | 0.47 | 3.70% | 12.24 | 13.50 | 12.20 | 1,757,638 |
| Apr 17 2024 | 12.57 | -3.06 | -19.58% | 12.96 | 13.4231 | 10.92 | 4,313,114 |
| Apr 16 2024 | 15.63 | 0.31 | 2.02% | 15.22 | 15.74 | 15.06 | 1,939,459 |
| Apr 15 2024 | 15.32 | -0.12 | -0.78% | 15.60 | 15.60 | 15.06 | 845,949 |
| Apr 12 2024 | 15.44 | -1.13 | -6.82% | 16.27 | 16.37 | 15.28 | 1,429,261 |
| Apr 11 2024 | 16.57 | 0.12 | 0.73% | 16.66 | 16.81 | 16.235 | 732,525 |
| Apr 10 2024 | 16.45 | -0.07 | -0.42% | 16.26 | 16.56 | 15.88 | 843,510 |
| Apr 09 2024 | 16.52 | -0.08 | -0.48% | 16.68 | 17.045 | 16.27 | 648,254 |
| Apr 08 2024 | 16.60 | 0.18 | 1.10% | 16.48 | 16.755 | 16.28 | 495,005 |
| Apr 05 2024 | 16.42 | -0.16 | -0.97% | 16.47 | 16.76 | 16.00 | 669,655 |
| Apr 04 2024 | 16.58 | -0.57 | -3.32% | 17.05 | 17.505 | 16.48 | 794,549 |
| Apr 03 2024 | 17.15 | -0.10 | -0.58% | 17.20 | 17.45 | 16.75 | 799,796 |
| Apr 02 2024 | 17.25 | -0.65 | -3.63% | 17.67 | 17.86 | 17.24 | 771,345 |
| Apr 01 2024 | 17.90 | -0.84 | -4.48% | 18.71 | 18.76 | 17.80 | 667,163 |
| Mar 28 2024 | 18.74 | -0.30 | -1.58% | 19.06 | 19.34 | 18.51 | 1,004,673 |
| Mar 27 2024 | 19.04 | 0.42 | 2.26% | 18.80 | 19.19 | 18.71 | 551,386 |
| Mar 26 2024 | 18.62 | -0.07 | -0.37% | 19.25 | 19.25 | 18.42 | 830,173 |
| Mar 25 2024 | 18.69 | -0.53 | -2.76% | 19.16 | 19.515 | 18.60 | 530,933 |
| Mar 22 2024 | 19.22 | -0.75 | -3.76% | 20.23 | 20.32 | 19.18 | 447,305 |
| Mar 21 2024 | 19.97 | 0.29 | 1.47% | 19.68 | 20.28 | 19.255 | 791,397 |
| Mar 20 2024 | 19.68 | 0.40 | 2.07% | 19.09 | 19.735 | 18.86 | 681,438 |
| Mar 19 2024 | 19.28 | -0.09 | -0.46% | 19.33 | 19.68 | 19.04 | 860,491 |
| Mar 18 2024 | 19.37 | -0.60 | -3.00% | 20.09 | 20.09 | 18.96 | 1,389,397 |
| Mar 15 2024 | 19.97 | 0.16 | 0.81% | 20.01 | 20.765 | 19.83 | 1,647,159 |
| Mar 14 2024 | 19.81 | -0.80 | -3.88% | 20.39 | 20.54 | 19.69 | 774,695 |
| Mar 13 2024 | 20.61 | 0.26 | 1.28% | 20.07 | 20.90 | 20.07 | 1,036,384 |
| Mar 12 2024 | 20.35 | -0.83 | -3.92% | 21.05 | 21.22 | 20.25 | 672,690 |
| Mar 11 2024 | 21.18 | -0.91 | -4.12% | 21.79 | 22.18 | 21.065 | 706,774 |
| Mar 08 2024 | 22.09 | 0.72 | 3.37% | 21.76 | 22.34 | 21.595 | 596,581 |
| Mar 07 2024 | 21.37 | 0.24 | 1.14% | 21.25 | 21.79 | 20.93 | 626,715 |
| Mar 06 2024 | 21.13 | -0.10 | -0.47% | 21.50 | 21.65 | 21.03 | 880,982 |
| Mar 05 2024 | 21.23 | -0.54 | -2.48% | 21.96 | 21.97 | 21.14 | 813,856 |
| Mar 04 2024 | 21.77 | -0.09 | -0.41% | 22.00 | 22.15 | 21.48 | 750,814 |
| Mar 01 2024 | 21.86 | 0.38 | 1.77% | 21.62 | 22.17 | 21.42 | 803,586 |
| Feb 29 2024 | 21.48 | -1.07 | -4.75% | 22.97 | 23.00 | 21.41 | 1,004,778 |
| Feb 28 2024 | 22.55 | -0.16 | -0.70% | 22.60 | 22.76 | 21.92 | 1,010,714 |
| Feb 27 2024 | 22.71 | 0.08 | 0.35% | 22.85 | 23.22 | 22.63 | 756,119 |
| Feb 26 2024 | 22.63 | 0.62 | 2.82% | 21.95 | 22.66 | 21.95 | 786,040 |
| Feb 23 2024 | 22.01 | -0.24 | -1.08% | 22.26 | 22.38 | 21.45 | 1,117,688 |
| Feb 22 2024 | 22.25 | 0.05 | 0.23% | 21.88 | 22.59 | 21.32 | 991,996 |
| Feb 21 2024 | 22.20 | 0.03 | 0.14% | 22.02 | 22.48 | 21.74 | 792,752 |
| Feb 20 2024 | 22.17 | -1.10 | -4.73% | 23.15 | 23.19 | 22.06 | 1,577,804 |
| Feb 16 2024 | 23.27 | -2.14 | -8.42% | 25.30 | 25.30 | 23.21 | 1,571,133 |
| Feb 15 2024 | 25.41 | -0.34 | -1.32% | 26.50 | 26.50 | 25.26 | 1,582,670 |
| Feb 14 2024 | 25.75 | 2.73 | 11.86% | 25.25 | 27.39 | 23.63 | 2,978,912 |
| Feb 13 2024 | 23.02 | -0.81 | -3.40% | 23.06 | 23.76 | 22.53 | 1,506,796 |
| Feb 12 2024 | 23.83 | 0.14 | 0.59% | 23.50 | 24.14 | 23.28 | 1,237,470 |
| Feb 09 2024 | 23.69 | -0.09 | -0.38% | 23.85 | 24.23 | 23.24 | 873,654 |
| Feb 08 2024 | 23.78 | -0.13 | -0.54% | 23.94 | 24.14 | 23.52 | 741,335 |
| Feb 07 2024 | 23.91 | -0.81 | -3.28% | 24.79 | 24.885 | 23.72 | 630,814 |
| Feb 06 2024 | 24.72 | 0.45 | 1.85% | 24.19 | 24.91 | 23.86 | 907,786 |
| Feb 05 2024 | 24.27 | -0.50 | -2.02% | 24.46 | 24.56 | 23.83 | 580,881 |
| Feb 02 2024 | 24.77 | -1.23 | -4.73% | 25.59 | 25.61 | 24.39 | 581,383 |
| Feb 01 2024 | 26.00 | 0.36 | 1.40% | 25.75 | 26.18 | 25.4562 | 1,118,965 |
| Jan 31 2024 | 25.64 | -0.26 | -1.00% | 25.87 | 26.60 | 25.51 | 932,237 |
| Jan 30 2024 | 25.90 | -0.64 | -2.41% | 26.27 | 26.36 | 25.42 | 863,323 |
| Jan 29 2024 | 26.54 | 0.18 | 0.68% | 26.17 | 26.78 | 25.70 | 650,190 |
| Jan 26 2024 | 26.36 | 0.09 | 0.34% | 26.44 | 27.06 | 25.98 | 472,024 |
| Jan 25 2024 | 26.27 | -0.24 | -0.91% | 26.84 | 27.675 | 25.96 | 638,500 |
