ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SAB Biotherapeutics, Inc. - Common Stock (NQ:SABS)

3.810 -0.040 (-1.04%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.790 3.930 3.770 3.850 808,552 +0.02(+0.52%)
Mar 26, 2026 3.790 3.890 3.790 3.830 649,811 +0.01(+0.26%)
Mar 25, 2026 3.830 3.940 3.780 3.820 790,685 -0.05(-1.29%)
Mar 24, 2026 3.990 3.990 3.780 3.870 627,392 -0.06(-1.53%)
Mar 23, 2026 3.740 3.950 3.740 3.930 525,624 +0.18(+4.80%)
Mar 20, 2026 3.740 3.840 3.700 3.750 1,328,281 -0.03(-0.79%)
Mar 19, 2026 3.690 3.950 3.690 3.780 552,563 +0.08(+2.16%)
Mar 18, 2026 3.970 4.000 3.700 3.700 3,434,447 -0.37(-9.09%)
Mar 17, 2026 4.010 4.176 3.980 4.070 334,749 +0.13(+3.30%)
Mar 16, 2026 4.270 4.330 3.930 3.940 308,211 -0.21(-5.06%)
Mar 13, 2026 4.620 4.718 4.070 4.150 577,643 -0.44(-9.59%)
Mar 12, 2026 4.870 5.150 4.520 4.590 2,192,417 +0.01(+0.22%)
Mar 11, 2026 4.260 4.730 4.110 4.580 2,809,856 +0.48(+11.71%)
Mar 10, 2026 4.050 4.440 4.000 4.100 2,026,804 +0.26(+6.77%)
Mar 09, 2026 3.710 3.950 3.710 3.840 175,086 +0.05(+1.32%)
Mar 06, 2026 3.710 3.850 3.640 3.790 155,952 -0.02(-0.52%)
Mar 05, 2026 3.890 4.111 3.730 3.810 128,329 -0.12(-3.05%)
Mar 04, 2026 3.930 3.990 3.801 3.930 109,759 +0.04(+1.03%)
Mar 03, 2026 4.020 4.050 3.760 3.890 810,773 -0.18(-4.42%)
Mar 02, 2026 3.940 4.178 3.900 4.070 308,488 -0.03(-0.73%)
Feb 27, 2026 4.080 4.190 4.000 4.100 402,363 -0.03(-0.73%)
Feb 26, 2026 3.920 4.200 3.860 4.130 231,859 +0.20(+5.09%)
Feb 25, 2026 3.790 3.960 3.760 3.930 111,556 +0.19(+5.08%)
Feb 24, 2026 3.660 3.870 3.616 3.740 582,239 +0.07(+1.91%)
Feb 23, 2026 3.550 3.789 3.540 3.670 405,790 +0.10(+2.80%)
Feb 20, 2026 3.850 3.850 3.550 3.570 123,874 -0.22(-5.80%)
Feb 19, 2026 3.760 3.850 3.610 3.790 193,935 +0.05(+1.34%)
Feb 18, 2026 3.810 3.865 3.640 3.740 176,606 -0.14(-3.61%)
Feb 17, 2026 3.870 3.890 3.515 3.880 480,860 +0.03(+0.78%)
Feb 13, 2026 4.150 4.150 3.820 3.850 274,624 -0.27(-6.55%)
Feb 12, 2026 4.170 4.265 4.060 4.120 307,356 -0.06(-1.44%)
Feb 11, 2026 4.200 4.300 3.940 4.180 339,810 +0.00(+0.00%)
Feb 10, 2026 4.210 4.240 4.035 4.180 250,927 -0.05(-1.18%)
Feb 09, 2026 4.220 4.295 4.040 4.230 246,182 +0.06(+1.44%)
Feb 06, 2026 3.940 4.280 3.750 4.170 383,893 +0.19(+4.77%)
Feb 05, 2026 4.200 4.350 3.950 3.980 290,028 -0.25(-5.91%)
Feb 04, 2026 4.510 4.520 4.200 4.230 231,543 -0.22(-4.94%)
Feb 03, 2026 4.410 4.600 4.330 4.450 413,535 +0.07(+1.60%)
Feb 02, 2026 4.410 4.680 4.340 4.380 522,971 -0.01(-0.23%)
Jan 30, 2026 4.400 4.480 4.270 4.390 116,997 -0.03(-0.68%)
Jan 29, 2026 4.500 4.525 4.300 4.420 497,301 +0.01(+0.23%)
Jan 28, 2026 4.500 4.650 4.370 4.410 709,691 +0.13(+3.04%)
Jan 27, 2026 4.180 4.400 4.110 4.280 487,050 +0.15(+3.63%)
Jan 26, 2026 4.250 4.274 4.000 4.130 509,490 +0.09(+2.23%)
Jan 23, 2026 4.000 4.200 3.950 4.040 488,993 +0.04(+1.00%)
Jan 22, 2026 4.070 4.140 3.930 4.000 289,048 -0.03(-0.74%)
Jan 21, 2026 4.040 4.205 3.970 4.030 574,884 +0.02(+0.50%)
Jan 20, 2026 3.820 4.130 3.820 4.010 527,434 +0.03(+0.75%)
Jan 16, 2026 3.990 4.143 3.920 3.980 733,647 -0.02(-0.50%)
Jan 15, 2026 4.000 4.000 3.800 4.000 311,582 +0.00(+0.00%)
Jan 14, 2026 3.930 4.005 3.820 4.000 779,318 +0.06(+1.52%)
Jan 13, 2026 3.720 4.005 3.680 3.940 554,139 +0.20(+5.35%)
Jan 12, 2026 3.640 3.790 3.410 3.740 477,819 +0.06(+1.63%)
Jan 09, 2026 3.870 3.935 3.610 3.680 411,889 -0.18(-4.66%)
Jan 08, 2026 4.080 4.190 3.780 3.860 1,023,236 -0.11(-2.77%)
Jan 07, 2026 3.860 4.010 3.650 3.970 448,789 +0.35(+9.67%)
Jan 06, 2026 3.750 3.780 3.595 3.620 65,165 -0.12(-3.21%)
Jan 05, 2026 3.740 3.800 3.560 3.740 107,979 -0.03(-0.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.