Register for real-time alerts, custom portfolio, and market movers
SABA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.85 | 0.04 | 1.05% | 3.83 | 3.85 | 3.8299 | 122,997 |
| May 30 2024 | 3.81 | -0.02 | -0.52% | 3.85 | 3.86 | 3.80 | 339,608 |
| May 29 2024 | 3.83 | -0.03 | -0.78% | 3.87 | 3.87 | 3.83 | 134,601 |
| May 28 2024 | 3.86 | -0.05 | -1.15% | 3.87 | 3.89 | 3.86 | 73,532 |
| May 24 2024 | 3.905 | 0.02 | 0.51% | 3.88 | 3.91 | 3.84 | 41,976 |
| May 23 2024 | 3.885 | -0.04 | -0.89% | 3.91 | 3.91 | 3.88 | 57,539 |
| May 22 2024 | 3.92 | 0.00 | 0.00% | 3.92 | 3.92 | 3.905 | 117,885 |
| May 21 2024 | 3.92 | 0.02 | 0.51% | 3.89 | 3.92 | 3.89 | 205,591 |
| May 20 2024 | 3.90 | 0.01 | 0.26% | 3.88 | 3.90 | 3.88 | 145,902 |
| May 17 2024 | 3.89 | 0.00 | 0.00% | 3.87 | 3.91 | 3.87 | 345,745 |
| May 16 2024 | 3.89 | 0.03 | 0.78% | 3.86 | 3.905 | 3.85 | 490,959 |
| May 15 2024 | 3.86 | 0.01 | 0.26% | 3.87 | 3.87 | 3.85 | 205,138 |
| May 14 2024 | 3.85 | 0.02 | 0.52% | 3.83 | 3.8601 | 3.83 | 201,305 |
| May 13 2024 | 3.83 | 0.00 | -0.03% | 3.85 | 3.86 | 3.83 | 119,702 |
| May 10 2024 | 3.831 | -0.02 | -0.49% | 3.85 | 3.86 | 3.83 | 124,407 |
| May 09 2024 | 3.85 | 0.00 | 0.00% | 3.84 | 3.86 | 3.84 | 196,179 |
| May 08 2024 | 3.85 | -0.02 | -0.52% | 3.85 | 3.87 | 3.82 | 229,954 |
| May 07 2024 | 3.87 | -0.01 | -0.26% | 3.88 | 3.89 | 3.85 | 203,897 |
| May 06 2024 | 3.88 | 0.01 | 0.26% | 3.86 | 3.89 | 3.86 | 153,517 |
| May 03 2024 | 3.87 | 0.04 | 1.04% | 3.83 | 3.87 | 3.8289 | 228,290 |
| May 02 2024 | 3.83 | 0.00 | 0.00% | 3.83 | 3.85 | 3.8162 | 248,535 |
| May 01 2024 | 3.83 | 0.06 | 1.59% | 3.78 | 3.84 | 3.78 | 452,976 |
| Apr 30 2024 | 3.77 | -0.01 | -0.13% | 3.78 | 3.785 | 3.75 | 244,405 |
| Apr 29 2024 | 3.775 | 0.03 | 0.94% | 3.74 | 3.785 | 3.74 | 253,139 |
| Apr 26 2024 | 3.74 | 0.01 | 0.27% | 3.75 | 3.76 | 3.7306 | 232,005 |
| Apr 25 2024 | 3.73 | -0.02 | -0.40% | 3.72 | 3.75 | 3.72 | 133,368 |
| Apr 24 2024 | 3.745 | -0.02 | -0.40% | 3.74 | 3.76 | 3.73 | 182,633 |
| Apr 23 2024 | 3.76 | 0.03 | 0.80% | 3.72 | 3.77 | 3.72 | 284,458 |
| Apr 22 2024 | 3.73 | 0.02 | 0.54% | 3.73 | 3.75 | 3.72 | 262,066 |
| Apr 19 2024 | 3.71 | -0.01 | -0.27% | 3.72 | 3.73 | 3.71 | 158,322 |
| Apr 18 2024 | 3.72 | 0.00 | 0.00% | 3.72 | 3.73 | 3.70 | 587,693 |
| Apr 17 2024 | 3.72 | -0.02 | -0.53% | 3.73 | 3.74 | 3.72 | 368,194 |
| Apr 16 2024 | 3.74 | 0.01 | 0.27% | 3.72 | 3.75 | 3.72 | 418,808 |
| Apr 15 2024 | 3.73 | 0.00 | 0.00% | 3.73 | 3.75 | 3.71 | 694,926 |
| Apr 12 2024 | 3.73 | 0.00 | 0.00% | 3.72 | 3.74 | 3.71 | 269,569 |
| Apr 11 2024 | 3.73 | 0.00 | 0.00% | 3.73 | 3.76 | 3.72 | 321,208 |
| Apr 10 2024 | 3.73 | -0.04 | -0.93% | 3.76 | 3.76 | 3.73 | 203,628 |
| Apr 09 2024 | 3.765 | -0.02 | -0.40% | 3.77 | 3.79 | 3.76 | 164,832 |
| Apr 08 2024 | 3.78 | -0.02 | -0.50% | 3.78 | 3.785 | 3.74 | 221,443 |
| Apr 05 2024 | 3.799 | 0.00 | -0.03% | 3.80 | 3.81 | 3.79 | 254,408 |
| Apr 04 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.815 | 3.80 | 186,949 |
| Apr 03 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.81 | 3.79 | 179,034 |
| Apr 02 2024 | 3.80 | -0.02 | -0.52% | 3.80 | 3.81 | 3.78 | 137,930 |
| Apr 01 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.83 | 3.79 | 257,100 |
| Mar 28 2024 | 3.82 | 0.00 | 0.00% | 3.82 | 3.82 | 3.795 | 304,280 |
| Mar 27 2024 | 3.82 | 0.00 | 0.00% | 3.81 | 3.82 | 3.80 | 185,013 |
| Mar 26 2024 | 3.82 | 0.01 | 0.26% | 3.82 | 3.82 | 3.80 | 180,072 |
| Mar 25 2024 | 3.81 | 0.00 | 0.00% | 3.79 | 3.82 | 3.79 | 206,002 |
| Mar 22 2024 | 3.81 | 0.01 | 0.26% | 3.78 | 3.81 | 3.78 | 282,587 |
| Mar 21 2024 | 3.80 | 0.00 | 0.00% | 3.77 | 3.81 | 3.76 | 393,112 |
| Mar 20 2024 | 3.80 | 0.00 | 0.00% | 3.78 | 3.81 | 3.78 | 163,378 |
| Mar 19 2024 | 3.80 | 0.00 | 0.00% | 3.78 | 3.81 | 3.77 | 252,479 |
| Mar 18 2024 | 3.80 | 0.02 | 0.53% | 3.78 | 3.80 | 3.78 | 96,279 |
| Mar 15 2024 | 3.78 | 0.00 | 0.00% | 3.79 | 3.7965 | 3.77 | 124,489 |
| Mar 14 2024 | 3.78 | -0.01 | -0.26% | 3.80 | 3.81 | 3.7608 | 465,420 |
| Mar 13 2024 | 3.79 | 0.00 | 0.00% | 3.80 | 3.80 | 3.78 | 124,239 |
| Mar 12 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.80 | 3.77 | 124,170 |
| Mar 11 2024 | 3.79 | 0.01 | 0.26% | 3.77 | 3.80 | 3.7601 | 1,223,913 |
| Mar 08 2024 | 3.78 | -0.01 | -0.26% | 3.76 | 3.79 | 3.76 | 655,783 |
| Mar 07 2024 | 3.79 | 0.00 | 0.00% | 3.79 | 3.81 | 3.77 | 332,448 |
| Mar 06 2024 | 3.79 | 0.01 | 0.26% | 3.78 | 3.80 | 3.78 | 255,817 |
| Mar 05 2024 | 3.78 | -0.02 | -0.53% | 3.79 | 3.7999 | 3.76 | 219,965 |
| Mar 04 2024 | 3.80 | 0.09 | 2.43% | 3.79 | 3.805 | 3.78 | 430,935 |
