SAABF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	52.00	52.00	52.00	52.00	52.00	-3.81%	589
Jun 18, 2026	54.06	54.06	54.06	54.06	54.06	0.07%	439
Jun 17, 2026	53.79	54.02	53.79	54.02	54.02	1.85%	886
Jun 16, 2026	53.00	53.04	53.00	53.04	53.04	-0.11%	411
Jun 15, 2026	53.61	55.56	53.10	53.10	53.10	-4.63%	1,685
Jun 12, 2026	55.04	56.69	54.89	55.68	55.68	1.24%	9,991
Jun 10, 2026	56.11	56.16	55.00	55.00	55.00	-1.50%	2,679
Jun 9, 2026	55.84	55.84	55.84	55.84	55.84	-1.19%	1,131
Jun 8, 2026	56.36	56.51	56.36	56.51	56.51	1.54%	747
Jun 5, 2026	56.10	56.10	55.65	55.65	55.65	-0.74%	2,549
Jun 4, 2026	56.58	56.58	55.07	56.07	56.06	4.17%	1,504
Jun 3, 2026	55.31	55.31	53.82	53.82	53.82	-3.60%	1,636
Jun 2, 2026	56.26	56.94	55.83	55.83	55.83	-3.10%	1,021
Jun 1, 2026	59.01	59.01	57.40	57.62	57.62	-9.58%	4,020
May 29, 2026	62.25	63.72	62.25	63.72	63.72	1.09%	3,826
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