SAABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.25	63.00	62.25	63.00	-	-0.05%	1,700
May 28, 2026	60.36	63.70	60.36	63.03	63.03	8.91%	4,163
May 27, 2026	58.25	58.55	57.60	57.88	57.88	-0.21%	3,721
May 26, 2026	57.91	58.53	57.91	58.00	58.00	2.74%	1,786
May 22, 2026	56.69	56.69	55.52	56.46	56.46	2.37%	718
May 21, 2026	56.34	56.34	55.15	55.15	55.15	-1.34%	826
May 20, 2026	55.92	55.92	55.90	55.90	55.90	4.19%	644
May 19, 2026	53.65	53.65	53.65	53.65	53.65	1.55%	10,524
May 18, 2026	52.50	52.83	52.50	52.83	52.83	2.01%	720
May 15, 2026	51.00	51.79	50.32	51.79	51.79	-0.40%	7,446
May 13, 2026	54.12	54.12	51.64	52.00	52.00	-4.83%	1,403
May 12, 2026	55.14	55.14	54.64	54.64	54.64	-3.03%	1,310
May 11, 2026	56.39	56.89	55.79	56.35	56.35	-4.30%	11,306
May 8, 2026	58.84	58.90	58.84	58.88	58.88	-4.37%	4,018
May 7, 2026	61.57	61.57	61.57	61.57	61.57	-2.29%	420
May 6, 2026	63.01	63.01	63.01	63.01	63.01	1.35%	281
May 5, 2026	62.17	62.17	62.17	62.17	62.17	1.73%	2,537
May 4, 2026	61.11	61.11	61.11	61.11	61.11	0.12%	198
May 1, 2026	61.00	61.58	61.00	61.04	61.04	-0.88%	1,729
Apr 30, 2026	59.10	61.58	59.10	61.58	61.58	3.30%	1,067
Apr 29, 2026	60.00	60.00	59.61	59.61	59.61	-3.08%	612
Apr 28, 2026	61.82	61.82	61.50	61.50	61.50	-1.33%	484
Apr 27, 2026	62.33	62.50	62.33	62.33	62.33	1.63%	1,140
Apr 24, 2026	62.22	62.22	61.33	61.33	61.33	-3.86%	443
Apr 23, 2026	63.55	64.10	63.55	63.79	63.79	4.20%	1,569
Apr 22, 2026	61.29	61.43	60.25	61.22	61.22	-4.17%	4,041
Apr 20, 2026	64.03	64.03	63.12	63.89	63.89	-1.93%	1,003
Apr 17, 2026	65.84	66.74	65.14	65.14	65.14	-0.74%	753
Apr 16, 2026	66.91	66.91	64.69	65.63	65.63	-2.94%	1,287
Apr 15, 2026	67.99	67.99	67.04	67.61	67.61	0.13%	3,262
Apr 14, 2026	67.52	67.52	67.52	67.52	67.52	-	351
Apr 13, 2026	67.25	67.52	67.25	67.52	67.52	3.90%	1,569
Apr 10, 2026	65.32	65.32	64.98	64.98	64.98	-2.95%	6,475
Apr 9, 2026	66.80	66.96	66.80	66.96	66.96	-0.83%	17,475
Apr 8, 2026	67.52	67.52	67.52	67.52	67.52	1.73%	595
Apr 7, 2026	64.87	66.37	64.87	66.37	66.37	-4.32%	2,048
Apr 6, 2026	66.11	70.00	66.11	69.37	69.37	1.34%	3,798
Apr 2, 2026	67.54	68.45	67.54	68.45	68.45	-2.04%	533
Apr 1, 2026	69.36	70.00	69.36	70.00	69.87	7.69%	451
Mar 31, 2026	63.86	66.00	63.38	65.00	64.88	4.45%	1,641
Mar 30, 2026	63.04	63.23	62.23	62.23	62.12	-0.55%	1,993
Mar 27, 2026	63.44	63.57	62.29	62.58	62.46	-3.46%	1,326
Mar 26, 2026	65.50	65.50	64.82	64.82	64.70	-4.18%	1,465
Mar 25, 2026	67.21	67.65	67.21	67.65	67.53	0.91%	508
Mar 24, 2026	67.77	68.56	67.04	67.04	66.92	-2.56%	2,922
Mar 23, 2026	70.15	70.15	68.81	68.81	68.68	-0.01%	745
Mar 20, 2026	71.00	71.00	68.82	68.82	68.69	-5.77%	876
Mar 19, 2026	72.04	73.03	71.28	73.03	72.90	-1.64%	39,032
Mar 17, 2026	74.00	74.25	74.00	74.25	74.11	0.81%	2,938
Mar 16, 2026	73.09	73.65	72.37	73.65	73.52	1.84%	2,302