Sabaf Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	13.65	13.70	13.55	13.55	13.55	-1.81%	1,227
May 25, 2026	13.50	13.85	13.50	13.80	13.80	2.83%	2,554
May 22, 2026	14.05	14.05	13.85	14.00	13.42	-	6,166
May 21, 2026	14.55	14.60	14.00	14.00	13.42	-3.78%	19,182
May 20, 2026	14.00	14.60	13.75	14.55	13.95	3.93%	46,896
May 19, 2026	13.70	14.00	13.50	14.00	13.42	2.56%	9,147
May 18, 2026	13.80	13.80	13.65	13.65	13.08	-1.09%	2,315
May 15, 2026	13.60	14.00	13.60	13.80	13.23	0.36%	2,884
May 14, 2026	13.90	14.00	13.75	13.75	13.18	-0.72%	8,339
May 13, 2026	14.00	14.00	13.80	13.85	13.28	-0.72%	1,069
May 12, 2026	13.95	13.95	13.95	13.95	13.37	-0.36%	273
May 11, 2026	14.35	14.40	13.95	14.00	13.42	-1.75%	7,108
May 8, 2026	14.15	14.60	13.70	14.25	13.66	0.35%	7,195
May 7, 2026	14.45	14.45	14.10	14.20	13.61	-1.05%	7,384
May 6, 2026	13.60	14.45	13.60	14.35	13.76	5.13%	15,378
May 5, 2026	13.60	13.65	13.45	13.65	13.08	1.11%	2,316
May 4, 2026	13.70	13.75	13.50	13.50	12.94	-1.10%	1,231
Apr 30, 2026	13.65	13.85	13.50	13.65	13.08	-1.09%	8,566
Apr 29, 2026	13.75	13.90	13.65	13.80	13.23	-	3,959
Apr 28, 2026	13.70	13.80	13.65	13.80	13.23	0.36%	1,823
Apr 27, 2026	13.65	13.75	13.50	13.75	13.18	1.48%	5,202
Apr 24, 2026	13.60	13.70	13.50	13.55	12.99	-0.37%	2,890
Apr 23, 2026	13.60	13.60	13.25	13.60	13.04	-	5,144
Apr 22, 2026	13.60	13.60	13.40	13.60	13.04	0.74%	7,683
Apr 21, 2026	13.40	13.50	13.35	13.50	12.94	-0.37%	8,947
Apr 20, 2026	13.30	13.55	13.25	13.55	12.99	1.88%	13,432
Apr 17, 2026	13.10	13.30	13.00	13.30	12.75	2.31%	31,615
Apr 16, 2026	13.35	13.35	12.90	13.00	12.46	-3.35%	25,556
Apr 15, 2026	13.55	13.60	13.45	13.45	12.89	-1.82%	7,201
Apr 14, 2026	13.50	13.70	13.50	13.70	13.13	0.74%	10,720
Apr 13, 2026	14.00	14.00	13.55	13.60	13.04	-2.16%	6,296
Apr 10, 2026	14.00	14.00	13.60	13.90	13.32	-1.42%	8,615
Apr 9, 2026	14.30	14.30	14.05	14.10	13.52	-1.74%	1,978
Apr 8, 2026	14.40	14.40	13.95	14.35	13.76	4.36%	17,243
Apr 7, 2026	13.95	14.15	13.75	13.75	13.18	-1.43%	8,777
Apr 2, 2026	14.15	14.15	13.85	13.95	13.37	1.45%	13,632
Apr 1, 2026	14.15	14.15	13.75	13.75	13.18	-1.43%	10,269
Mar 31, 2026	13.40	13.95	13.20	13.95	13.37	4.89%	7,481
Mar 30, 2026	13.25	13.40	13.20	13.30	12.75	-0.37%	3,609
Mar 27, 2026	13.45	13.55	13.10	13.35	12.80	-	18,408
Mar 26, 2026	13.55	13.65	13.35	13.35	12.80	-1.84%	6,538
Mar 25, 2026	13.10	13.70	13.10	13.60	13.04	4.62%	9,042
Mar 24, 2026	12.50	13.30	12.50	13.00	12.46	3.17%	41,195
Mar 23, 2026	12.10	12.80	11.85	12.60	12.08	3.28%	8,935
Mar 20, 2026	12.60	12.70	12.20	12.20	11.69	-	16,833
Mar 19, 2026	12.85	12.85	12.20	12.20	11.69	-4.69%	8,760
Mar 18, 2026	12.95	13.70	12.80	12.80	12.27	-1.16%	11,384
Mar 17, 2026	13.30	13.30	12.95	12.95	12.41	-2.63%	13,306
Mar 16, 2026	13.65	13.65	13.30	13.30	12.75	-2.56%	5,171
Mar 13, 2026	13.85	13.95	13.55	13.65	13.08	-2.50%	9,580