Saratoga Energy & Basic Materials A (SBMBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.86
-0.36 (-2.95%)
Oct 10, 2025, 4:00 PM EDT
SBMBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.61% |
| Oct 8, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Oct 7, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.40% |
| Oct 6, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.40% |
| Oct 3, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.57% |
| Oct 2, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.32% |
| Oct 1, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% |
| Sep 30, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.40% |
| Sep 29, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.88% |
| Sep 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.56% |
| Sep 25, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.08% |
| Sep 24, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.56% |
| Sep 23, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 1.06% |
| Sep 22, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.41% |
| Sep 19, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.65% |
| Sep 18, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.57% |
| Sep 17, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.16% |
| Sep 16, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.90% |
| Sep 15, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| Sep 12, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.57% |
| Sep 11, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.57% |
| Sep 10, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.24% |
| Sep 9, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 8, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| Sep 5, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.57% |
| Sep 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.25% |
| Sep 3, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.62% |
| Sep 2, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.08% |
| Aug 29, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.41% |
| Aug 28, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.41% |
| Aug 27, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.74% |
| Aug 26, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.25% |
| Aug 25, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Aug 22, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 2.18% |
| Aug 21, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.50% |
| Aug 20, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 0.51% |
| Aug 19, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.08% |
| Aug 18, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.59% |
| Aug 15, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.17% |
| Aug 14, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.34% |
| Aug 13, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 1.27% |
| Aug 12, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.03% |
| Aug 11, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.51% |
| Aug 8, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.09% |
| Aug 7, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.26% |
| Aug 6, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.93% |
| Aug 5, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.86% |
| Aug 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 0.52% |
| Aug 1, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -1.77% |
| Jul 31, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.92% |