SAB Biotherapeutics, Inc. (SABS) NASDAQ
3.48
+0.04(+1.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
SABS Historical Return
If you invested $1000 in SAB Biotherapeutics, Inc. (SABS) since IPO date, it would be worth $34.29 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $35.12, while $1000 invested 1 year ago would be worth $1,870.97. This corresponds to total returns of -96.57%, -96.49%, 87.1%, respectively, with annualized returns of -46.99%, -48.8%, 87.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
SABS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.45 | 3.48 | 3.48 | 3.54 | 3.41 | 473,248 |
| June 01, 2026 | 3.74 | 3.44 | 3.44 | 3.74 | 3.42 | 509,439 |
| May 29, 2026 | 3.56 | 3.6 | 3.6 | 3.65 | 3.52 | 223,666 |
| May 28, 2026 | 3.6 | 3.57 | 3.57 | 3.65 | 3.55 | 133,768 |
| May 27, 2026 | 3.78 | 3.6 | 3.6 | 3.84 | 3.59 | 283,102 |
| May 26, 2026 | 3.89 | 3.81 | 3.81 | 3.92 | 3.73 | 446,934 |
| May 22, 2026 | 3.85 | 3.9 | 3.9 | 3.97 | 3.84 | 324,009 |
| May 21, 2026 | 3.65 | 3.81 | 3.81 | 3.82 | 3.59 | 367,827 |
| May 20, 2026 | 3.7 | 3.68 | 3.68 | 3.85 | 3.66 | 565,639 |
| May 19, 2026 | 3.54 | 3.55 | 3.55 | 3.6 | 3.4 | 488,016 |
| May 18, 2026 | 3.68 | 3.56 | 3.56 | 3.74 | 3.44 | 772,503 |
| May 15, 2026 | 3.84 | 3.7 | 3.7 | 3.88 | 3.59 | 939,489 |
| May 14, 2026 | 4 | 3.89 | 3.89 | 4.13 | 3.78 | 712,732 |
| May 13, 2026 | 3.62 | 3.96 | 3.96 | 4.04 | 3.57 | 756,651 |
| May 12, 2026 | 3.8 | 3.62 | 3.62 | 3.81 | 3.54 | 835,675 |
| May 11, 2026 | 4.2 | 3.72 | 3.72 | 4.27 | 3.67 | 2.62M |
| May 08, 2026 | 4.18 | 4.11 | 4.11 | 4.59 | 3.79 | 5.27M |
| May 07, 2026 | 4.1 | 4.09 | 4.09 | 4.45 | 3.77 | 3.27M |
| May 06, 2026 | 3.8 | 3.8 | 3.8 | 3.98 | 3.63 | 710,371 |
| May 05, 2026 | 3.66 | 3.68 | 3.68 | 3.7 | 3.55 | 363,250 |
| May 04, 2026 | 3.45 | 3.69 | 3.69 | 3.79 | 3.45 | 669,737 |
| May 01, 2026 | 3.72 | 3.47 | 3.47 | 3.82 | 3.46 | 626,007 |
| April 30, 2026 | 3.49 | 3.74 | 3.74 | 3.84 | 3.49 | 651,369 |
| April 29, 2026 | 3.51 | 3.48 | 3.48 | 3.58 | 3.41 | 321,828 |
| April 28, 2026 | 3.47 | 3.53 | 3.53 | 3.56 | 3.43 | 233,750 |
| April 27, 2026 | 3.52 | 3.47 | 3.47 | 3.65 | 3.44 | 423,907 |
| April 24, 2026 | 3.71 | 3.52 | 3.52 | 3.75 | 3.51 | 555,769 |
| April 23, 2026 | 3.99 | 3.8 | 3.8 | 4.07 | 3.79 | 467,171 |
| April 22, 2026 | 3.85 | 3.99 | 3.99 | 4.01 | 3.77 | 441,850 |
| April 21, 2026 | 3.87 | 3.81 | 3.81 | 3.87 | 3.68 | 413,128 |
| April 20, 2026 | 3.85 | 3.86 | 3.86 | 3.92 | 3.73 | 257,334 |
| April 17, 2026 | 3.97 | 3.85 | 3.85 | 4.03 | 3.83 | 346,029 |
| April 16, 2026 | 4.02 | 3.92 | 3.92 | 4.05 | 3.87 | 308,667 |
| April 15, 2026 | 3.86 | 4.05 | 4.05 | 4.08 | 3.8 | 879,880 |
| April 14, 2026 | 3.95 | 3.86 | 3.86 | 3.98 | 3.82 | 620,631 |
| April 13, 2026 | 3.92 | 3.9 | 3.9 | 3.94 | 3.73 | 268,276 |
| April 10, 2026 | 3.83 | 3.75 | 3.75 | 3.89 | 3.73 | 197,537 |
| April 09, 2026 | 3.71 | 3.83 | 3.83 | 3.86 | 3.65 | 235,137 |
| April 08, 2026 | 3.83 | 3.73 | 3.73 | 3.86 | 3.69 | 190,005 |
| April 07, 2026 | 3.82 | 3.76 | 3.76 | 3.89 | 3.71 | 186,120 |
| April 06, 2026 | 3.88 | 3.85 | 3.85 | 3.9 | 3.81 | 251,149 |
| April 02, 2026 | 3.89 | 3.88 | 3.88 | 3.97 | 3.83 | 205,324 |
| April 01, 2026 | 3.84 | 3.87 | 3.87 | 3.94 | 3.84 | 618,043 |
| March 31, 2026 | 3.79 | 3.83 | 3.83 | 3.9 | 3.78 | 400,244 |
| March 30, 2026 | 3.82 | 3.78 | 3.78 | 3.86 | 3.76 | 442,841 |
| March 27, 2026 | 3.79 | 3.85 | 3.85 | 3.91 | 3.79 | 805,296 |
| March 26, 2026 | 3.79 | 3.83 | 3.83 | 3.89 | 3.79 | 649,978 |
| March 25, 2026 | 3.83 | 3.82 | 3.82 | 3.94 | 3.78 | 789,679 |
| March 24, 2026 | 3.99 | 3.87 | 3.87 | 3.99 | 3.78 | 626,724 |
| March 23, 2026 | 3.74 | 3.93 | 3.93 | 3.95 | 3.74 | 525,573 |
| March 20, 2026 | 3.74 | 3.75 | 3.75 | 3.84 | 3.7 | 1.33M |
| March 19, 2026 | 3.69 | 3.78 | 3.78 | 3.95 | 3.69 | 549,289 |
| March 18, 2026 | 3.97 | 3.7 | 3.7 | 4 | 3.7 | 3.43M |
| March 17, 2026 | 4.01 | 4.07 | 4.07 | 4.18 | 3.98 | 311,138 |
| March 16, 2026 | 4.27 | 3.94 | 3.94 | 4.33 | 3.93 | 304,988 |
| March 13, 2026 | 4.62 | 4.15 | 4.15 | 4.72 | 4.07 | 573,612 |
| March 12, 2026 | 4.87 | 4.59 | 4.59 | 5.15 | 4.52 | 2.19M |
| March 11, 2026 | 4.26 | 4.58 | 4.58 | 4.73 | 4.11 | 2.8M |
| March 10, 2026 | 4.05 | 4.1 | 4.1 | 4.44 | 4 | 2.02M |
| March 09, 2026 | 3.71 | 3.84 | 3.84 | 3.95 | 3.71 | 174,126 |
