SAB Biotherapeutics, Inc. (SABS)
NASDAQ: SABS · Real-Time Price · USD
1.730
-0.050 (-2.81%)
At close: Jun 27, 2025, 4:00 PM
1.700
-0.030 (-1.73%)
After-hours: Jun 27, 2025, 5:35 PM EDT

SAB Biotherapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20251.781.851.691.691.69-5.06%18,811
Jun 26, 20251.871.871.771.781.78-2.20%9,113
Jun 25, 20251.791.851.731.821.821.11%2,633
Jun 24, 20251.801.801.721.801.802.27%4,550
Jun 23, 20251.821.821.721.761.76-1.68%8,680
Jun 20, 20251.781.801.721.791.790.56%11,931
Jun 18, 20251.801.801.671.781.78-8,148
Jun 17, 20251.701.791.651.781.784.71%7,121
Jun 16, 20251.741.771.651.701.70-0.58%12,681
Jun 13, 20251.851.851.601.711.71-6.61%54,620
Jun 12, 20251.861.891.731.831.83-2.61%55,088
Jun 11, 20251.841.881.821.881.880.53%13,145
Jun 10, 20251.851.891.791.871.870.54%9,800
Jun 9, 20251.871.881.791.861.862.76%9,342
Jun 6, 20251.921.921.801.811.81-1.36%2,411
Jun 5, 20251.921.921.831.841.84-1.77%2,930
Jun 4, 20251.861.881.761.871.870.43%18,280
Jun 3, 20251.851.921.841.861.86-3.12%10,363
Jun 2, 20251.891.961.821.921.92-0.52%32,906
May 30, 20251.932.001.801.931.936.63%59,306
May 29, 20251.741.851.731.811.812.84%39,624
May 28, 20251.801.881.751.761.76-1.12%42,403
May 27, 20251.851.881.711.781.78-1.66%47,527
May 23, 20251.881.961.721.811.81-2.69%217,644
May 22, 20251.711.951.661.861.868.77%317,824
May 21, 20251.861.881.711.711.71-7.22%30,027
May 20, 20251.831.861.801.841.842.39%17,537
May 19, 20251.901.931.771.801.80-2.70%35,496
May 16, 20252.102.101.841.851.85-4.64%28,509
May 15, 20251.912.101.831.941.944.86%320,772
May 14, 20251.932.031.761.851.85-1.44%47,012
May 13, 20252.012.011.861.881.88-5.20%23,178
May 12, 20251.792.151.781.981.9810.61%143,578
May 9, 20251.671.801.671.791.794.07%16,972
May 8, 20251.741.851.721.721.721.78%6,640
May 7, 20251.691.801.681.691.691.20%57,765
May 6, 20251.721.871.611.671.67-1.76%141,502
May 5, 20251.711.791.591.701.706.25%114,679
May 2, 20251.651.661.531.601.60-5.88%46,928
May 1, 20251.701.701.641.701.70-9,112
Apr 30, 20251.621.781.581.701.702.72%17,635
Apr 29, 20251.641.781.641.661.66-7.54%11,598
Apr 28, 20251.711.811.641.791.792.29%32,743
Apr 25, 20251.561.751.441.751.7516.67%47,101
Apr 24, 20251.381.501.341.501.509.49%8,198
Apr 23, 20251.311.401.301.371.375.38%15,427
Apr 22, 20251.451.451.301.301.30-8.84%37,087
Apr 21, 20251.471.491.331.431.43-0.63%53,700
Apr 17, 20251.391.441.391.441.443.24%869
Apr 16, 20251.341.481.311.391.390.72%28,389