Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SABS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 3.63 | -0.24 | -6.20% | 3.75 | 3.79 | 3.52 | 12,221 |
| May 16 2024 | 3.87 | -0.13 | -3.25% | 4.03 | 4.03 | 3.8364 | 15,977 |
| May 15 2024 | 4.00 | -0.05 | -1.11% | 4.07 | 4.07 | 4.00 | 1,803 |
| May 14 2024 | 4.045 | -0.05 | -1.10% | 4.00 | 4.18 | 3.7201 | 11,044 |
| May 13 2024 | 4.09 | 0.08 | 2.00% | 4.00 | 4.20 | 3.91 | 12,185 |
| May 10 2024 | 4.01 | 0.01 | 0.25% | 3.85 | 4.23 | 3.85 | 4,830 |
| May 09 2024 | 4.00 | -0.10 | -2.44% | 4.30 | 4.30 | 4.00 | 4,024 |
| May 08 2024 | 4.10 | 0.01 | 0.24% | 4.10 | 4.3479 | 4.05 | 8,954 |
| May 07 2024 | 4.09 | 0.15 | 3.81% | 4.08 | 4.50 | 4.01 | 14,549 |
| May 06 2024 | 3.94 | -0.09 | -2.23% | 4.10 | 4.25 | 3.94 | 13,187 |
| May 03 2024 | 4.03 | 0.01 | 0.25% | 4.00 | 4.1002 | 4.00 | 2,533 |
| May 02 2024 | 4.02 | -0.08 | -1.95% | 4.11 | 4.30 | 4.02 | 12,181 |
| May 01 2024 | 4.10 | -0.19 | -4.43% | 4.29 | 4.29 | 4.10 | 330 |
| Apr 30 2024 | 4.29 | 0.10 | 2.39% | 4.16 | 4.2999 | 4.12 | 805 |
| Apr 29 2024 | 4.19 | -0.06 | -1.41% | 4.27 | 4.27 | 4.18 | 2,681 |
| Apr 26 2024 | 4.2499 | 0.24 | 5.98% | 4.10 | 4.3946 | 4.10 | 4,877 |
| Apr 25 2024 | 4.01 | -0.39 | -8.86% | 4.01 | 4.23 | 4.01 | 666 |
| Apr 24 2024 | 4.40 | 0.04 | 0.92% | 4.29 | 4.41 | 4.29 | 731 |
| Apr 23 2024 | 4.36 | -0.03 | -0.68% | 4.39 | 4.39 | 4.36 | 858 |
| Apr 22 2024 | 4.39 | 0.10 | 2.33% | 4.29 | 4.65 | 4.29 | 1,741 |
| Apr 19 2024 | 4.29 | -0.17 | -3.81% | 4.265 | 4.31 | 4.265 | 891 |
| Apr 18 2024 | 4.46 | -0.14 | -3.04% | 4.34 | 4.7062 | 4.34 | 2,927 |
| Apr 17 2024 | 4.60 | -0.28 | -5.74% | 4.81 | 4.8499 | 4.34 | 3,644 |
| Apr 16 2024 | 4.88 | 0.27 | 5.86% | 4.94 | 4.94 | 4.5301 | 6,922 |
| Apr 15 2024 | 4.61 | -0.07 | -1.39% | 4.60 | 4.78 | 4.60 | 3,060 |
| Apr 12 2024 | 4.675 | 0.18 | 3.89% | 4.61 | 4.675 | 4.5401 | 3,497 |
| Apr 11 2024 | 4.50 | -0.05 | -1.10% | 4.74 | 4.74 | 4.50 | 520 |
| Apr 10 2024 | 4.55 | 0.09 | 2.02% | 4.46 | 4.55 | 4.46 | 2,577 |
| Apr 09 2024 | 4.46 | 0.00 | 0.00% | 4.33 | 4.492 | 4.33 | 1,609 |
| Apr 08 2024 | 4.46 | 0.12 | 2.76% | 4.53 | 4.53 | 4.25 | 1,014 |
| Apr 05 2024 | 4.34 | -0.08 | -1.81% | 4.46 | 4.62 | 4.2501 | 4,071 |
| Apr 04 2024 | 4.42 | -0.04 | -0.90% | 4.65 | 4.65 | 4.25 | 9,005 |
| Apr 03 2024 | 4.46 | -0.04 | -0.89% | 4.50 | 4.857 | 4.46 | 4,288 |
| Apr 02 2024 | 4.50 | 0.21 | 4.90% | 4.29 | 4.72 | 4.29 | 8,491 |
| Apr 01 2024 | 4.29 | -0.25 | -5.51% | 4.51 | 4.54 | 4.26 | 5,424 |
| Mar 28 2024 | 4.54 | 0.32 | 7.58% | 4.22 | 4.67 | 4.22 | 4,771 |
| Mar 27 2024 | 4.22 | 0.05 | 1.20% | 4.16 | 4.43 | 4.16 | 2,308 |
| Mar 26 2024 | 4.17 | -0.08 | -1.88% | 4.41 | 4.43 | 4.00 | 20,444 |
| Mar 25 2024 | 4.25 | -0.63 | -12.91% | 4.85 | 4.95 | 4.11 | 23,974 |
| Mar 22 2024 | 4.88 | 0.19 | 4.05% | 4.67 | 4.91 | 4.67 | 1,351 |
| Mar 21 2024 | 4.69 | -0.10 | -2.09% | 4.79 | 4.80 | 4.69 | 5,692 |
| Mar 20 2024 | 4.79 | -0.01 | -0.21% | 4.91 | 4.91 | 4.65 | 2,756 |
| Mar 19 2024 | 4.80 | -0.60 | -11.11% | 5.49 | 5.515 | 4.80 | 31,104 |
| Mar 18 2024 | 5.40 | -0.12 | -2.17% | 5.50 | 5.89 | 5.40 | 10,768 |
| Mar 15 2024 | 5.52 | -0.48 | -8.00% | 6.05 | 6.30 | 5.52 | 98,407 |
| Mar 14 2024 | 6.00 | 0.21 | 3.63% | 5.92 | 6.09 | 5.77 | 12,807 |
| Mar 13 2024 | 5.79 | -0.07 | -1.19% | 5.99 | 6.15 | 5.79 | 29,930 |
| Mar 12 2024 | 5.86 | 0.37 | 6.74% | 5.51 | 5.88 | 5.12 | 20,215 |
| Mar 11 2024 | 5.49 | 0.13 | 2.43% | 5.39 | 5.50 | 5.36 | 16,499 |
| Mar 08 2024 | 5.36 | 0.04 | 0.75% | 5.38 | 5.38 | 5.086 | 13,549 |
| Mar 07 2024 | 5.32 | 0.03 | 0.57% | 5.30 | 5.34 | 5.16 | 22,042 |
| Mar 06 2024 | 5.29 | 0.30 | 6.01% | 4.99 | 5.30 | 4.96 | 33,779 |
| Mar 05 2024 | 4.99 | 0.64 | 14.71% | 4.35 | 5.00 | 4.335 | 24,558 |
| Mar 04 2024 | 4.35 | -0.06 | -1.36% | 4.36 | 4.4327 | 4.00 | 38,245 |
| Mar 01 2024 | 4.41 | -0.05 | -1.12% | 4.50 | 4.58 | 4.40 | 20,009 |
| Feb 29 2024 | 4.46 | 0.24 | 5.69% | 4.29 | 4.96 | 4.29 | 71,024 |
| Feb 28 2024 | 4.22 | -0.78 | -15.60% | 4.83 | 4.83 | 4.22 | 13,388 |
| Feb 27 2024 | 5.00 | 0.01 | 0.20% | 5.04 | 5.04 | 4.84 | 4,718 |
| Feb 26 2024 | 4.99 | 0.03 | 0.60% | 4.90 | 5.00 | 4.89 | 4,914 |
| Feb 23 2024 | 4.96 | 0.05 | 1.02% | 4.88 | 5.03 | 4.71 | 10,564 |
| Feb 22 2024 | 4.91 | -0.26 | -5.03% | 5.10 | 5.10 | 4.90 | 8,337 |
| Feb 21 2024 | 5.17 | -0.07 | -1.34% | 5.11 | 5.25 | 5.10 | 8,222 |
| Feb 20 2024 | 5.24 | -0.25 | -4.55% | 5.49 | 5.4999 | 5.15 | 11,542 |
