SABS Stock Prices

Data as of Oct 28, 2026

Last

3.20

Change

+0.13

Open

3.04

Previous

3.07

High

3.22

Low

3.01

Bid

-

Ask

-

Volume

346,329

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.051

Hist Vol

0.601

Opt Volume

12

Open Int

4,335

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	3.04	3.22	3.01	3.20	+0.13	346,329	12	1.051	0.601
Oct 27, 2026	2.80	3.09	2.80	3.07	+0.28	645,958	69	0.898	0.600
Oct 26, 2026	2.82	2.94	2.77	2.79	-0.05	324,339	0	0.000	0.592
Oct 23, 2026	2.98	3.04	2.82	2.84	-0.20	1,015,675	0	0.000	0.593
Oct 22, 2026	2.83	3.08	2.83	3.04	+0.22	708,869	36	0.391	0.589
Oct 21, 2026	2.88	2.99	2.80	2.82	-0.06	388,679	18	1.073	0.585
Oct 20, 2026	2.59	2.93	2.55	2.88	+0.28	814,159	142	1.084	0.584
Oct 19, 2026	2.53	2.65	2.44	2.60	+0.07	602,333	2,523	0.868	0.603
Oct 16, 2026	2.59	2.63	2.47	2.53	-0.06	756,767	100	1.780	0.620
Oct 15, 2026	2.51	2.62	2.48	2.59	+0.10	787,910	228	1.565	0.624
Oct 14, 2026	2.64	2.72	2.45	2.49	-0.19	853,129	241	0.000	0.624
Oct 13, 2026	2.84	2.88	2.62	2.68	-0.15	891,931	145	0.000	0.619
Oct 12, 2026	2.99	3.00	2.80	2.83	-0.15	358,952	0	0.000	0.617
Oct 9, 2026	2.91	3.02	2.81	2.98	+0.09	659,608	0	0.000	0.621
Oct 8, 2026	2.85	2.93	2.76	2.89	+0.01	1,133,576	5	0.749	0.624
Oct 7, 2026	2.90	2.97	2.81	2.88	-0.05	679,307	2	1.944	0.624
Oct 6, 2026	3.12	3.16	2.92	2.93	-0.17	660,420	12	0.000	0.624
Oct 5, 2026	3.00	3.25	2.86	3.10	+0.12	866,193	76	1.800	0.630
Oct 2, 2026	3.10	3.12	2.96	2.98	+0.00	415,751	108	0.894	0.629
Oct 1, 2026	3.15	3.23	3.04	3.06	-0.11	425,306	155	0.550	0.629
Sep 30, 2026	3.23	3.40	3.16	3.17	-0.05	487,537	998	0.995	0.628
Sep 29, 2026	3.24	3.31	3.19	3.22	+0.01	1,061,155	583	1.111	0.628
Sep 28, 2026	3.34	3.34	3.14	3.22	-0.08	697,331	232	0.807	0.629
Sep 25, 2026	3.36	3.49	3.27	3.29	-0.06	2,445,328	295	1.732	0.631
Sep 24, 2026	3.38	3.44	3.25	3.35	-0.04	544,147	167	0.755	0.631
Sep 23, 2026	3.49	3.55	3.31	3.39	-0.11	406,673	152	1.346	0.633
Sep 22, 2026	3.42	3.56	3.42	3.50	+0.11	736,343	204	0.997	0.639
Sep 21, 2026	3.51	3.55	3.39	3.39	-0.12	379,050	5	0.698	0.638
Sep 18, 2026	3.49	3.57	3.49	3.51	+0.01	1,953,301	1	0.000	0.649
Sep 17, 2026	3.43	3.52	3.42	3.50	+0.11	374,463	119	0.595	0.654
Sep 16, 2026	3.45	3.49	3.35	3.39	-0.02	452,377	0	0.000	0.678
Sep 15, 2026	3.45	3.51	3.32	3.41	-0.05	284,182	1	0.000	0.679
Sep 14, 2026	3.42	3.51	3.40	3.46	+0.06	237,474	0	0.000	0.679
Sep 11, 2026	3.45	3.54	3.38	3.41	-0.02	709,027	8	2.963	0.678
Sep 10, 2026	3.48	3.53	3.40	3.42	-0.06	328,324	0	0.000	0.678
Sep 9, 2026	3.61	3.65	3.47	3.48	-0.15	200,753	0	0.000	0.678
Sep 8, 2026	3.70	3.75	3.62	3.63	+0.00	170,895	6	0.000	0.677
Sep 4, 2026	3.72	3.75	3.70	3.72	+0.00	110,632	0	0.000	0.680
Sep 3, 2026	3.76	3.79	3.71	3.72	-0.03	161,571	1	0.000	0.681
Sep 2, 2026	3.70	3.77	3.60	3.75	+0.05	300,272	0	0.000	0.686
Sep 1, 2026	3.65	3.75	3.65	3.70	-0.01	202,165	100	1.096	0.686
Aug 31, 2026	3.76	3.80	3.69	3.71	-0.08	201,142	48	2.313	0.688
Aug 28, 2026	3.91	3.99	3.79	3.79	-0.14	202,596	0	0.000	0.687
Aug 27, 2026	3.86	3.93	3.84	3.93	+0.05	282,216	2	0.000	0.686
Aug 26, 2026	3.80	3.90	3.75	3.88	+0.07	274,416	5	0.648	0.687
Aug 25, 2026	3.65	3.81	3.61	3.81	+0.19	359,184	184	0.395	0.687
Aug 24, 2026	3.78	3.78	3.61	3.62	-0.16	602,358	397	0.615	0.685
Aug 21, 2026	3.74	3.83	3.70	3.78	+0.08	195,668	0	0.000	0.687
Aug 20, 2026	3.75	3.76	3.66	3.70	-0.08	229,617	50	0.000	0.687
Aug 19, 2026	3.83	3.88	3.76	3.78	-0.01	700,815	50	0.000	0.686
Aug 18, 2026	3.75	3.82	3.67	3.79	+0.02	351,097	50	0.995	0.692
Aug 17, 2026	3.70	3.85	3.69	3.77	+0.07	232,020	11	1.499	0.693
Aug 14, 2026	3.77	3.78	3.68	3.70	-0.05	324,041	787	0.000	0.692
Aug 13, 2026	3.82	3.84	3.74	3.75	-0.05	256,452	977	0.000	0.693
Aug 12, 2026	3.76	3.83	3.70	3.80	+0.04	307,631	757	0.000	0.692
Aug 11, 2026	3.79	3.79	3.67	3.76	-0.02	311,873	1,067	1.264	0.696
Aug 10, 2026	3.89	3.89	3.76	3.78	-0.12	297,344	582	0.000	0.701
Aug 7, 2026	3.86	3.95	3.85	3.90	+0.05	343,102	265	1.172	0.701
Aug 6, 2026	3.76	3.87	3.61	3.85	+0.08	279,774	2	1.622	0.701
Aug 5, 2026	3.86	3.89	3.72	3.77	-0.08	284,284	15	0.000	0.703
Aug 4, 2026	3.80	3.97	3.73	3.85	+0.06	1,162,448	14	0.795	0.702
Aug 3, 2026	3.59	3.86	3.51	3.79	+0.22	676,088	66	1.927	0.702
Jul 31, 2026	3.56	3.58	3.42	3.57	+0.01	405,012	10	2.086	0.720
Jul 30, 2026	3.49	3.59	3.46	3.56	+0.08	208,625	1	0.000	0.745
Jul 29, 2026	3.43	3.55	3.40	3.48	+0.03	371,279	0	0.000	0.745
Jul 28, 2026	3.40	3.49	3.35	3.45	+0.01	240,938	13	0.951	0.753

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.