SAB Biotherapeutics Stock Price History
NASDAQ: SABSHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
2.98+0.09 (+3.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SABS price history at a glance
The price history for SAB Biotherapeutics (SABS) on this page begins on February 8, 2021, when the stock closed at $102.10; it most recently closed at $2.98 on October 5, 2026. The highest price in this record is $129.00, reached on October 18, 2021; the latest close is 97.7% below that peak. Across the 4 complete calendar years in the table, SABS finished higher in 2 and lower in 2. Its best year was 2023 (+16.6%) and its worst was 2022 (-92.4%).
Over roughly 6 years the share price changed -97.1%, a -46.5% compound annual price return (excluding dividends). In the last 12 months alone, SABS has gained 19.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $129.00
- Date of high
- Oct 18, 2021
- Low since 2021
- $1.00
- Date of low
- Mar 31, 2025
- 52-week high
- $5.15
- 52-week low
- $2.10
- IPO year
- 2021
- Last close
- $2.98
SABS returns
1 week
0.00%
1 month
-14.37%
3 months
-21.99%
6 months
-20.53%
Year to date
-20.32%
1 year
+19.20%
3 years
-57.55%
5 years
-97.05%
SABS price return, excluding dividends.
SABS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.98 | -20.95% |
| 2025 | 3.77 | +3.01% |
| 2024 | 3.66 | -46.80% |
| 2023 | 6.88 | +16.61% |
| 2022 | 5.90 | -92.45% |
| 2021* | 78.10 | -23.51% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
SABS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.89 | 3.02 | 2.81 | 2.98 | +3.11% | |
| 2.91 | 2.93 | 2.76 | 2.89 | +0.35% | |
| 2.90 | 2.96 | 2.81 | 2.88 | -1.71% | |
| 3.12 | 3.16 | 2.92 | 2.93 | -5.48% | |
| 3.00 | 3.25 | 2.86 | 3.10 | +4.03% | |
| 3.10 | 3.12 | 2.96 | 2.98 | -2.61% | |
| 3.15 | 3.23 | 3.04 | 3.06 | -3.47% | |
| 3.23 | 3.40 | 3.16 | 3.17 | -1.55% | |
| 3.24 | 3.31 | 3.19 | 3.22 | +0.16% | |
| 3.34 | 3.34 | 3.14 | 3.22 | -2.28% | |
| 3.36 | 3.49 | 3.27 | 3.29 | -1.79% | |
| 3.38 | 3.44 | 3.25 | 3.35 | -1.18% | |
| 3.49 | 3.55 | 3.31 | 3.39 | -3.14% | |
| 3.42 | 3.56 | 3.42 | 3.50 | +3.24% | |
| 3.51 | 3.55 | 3.39 | 3.39 | -3.42% | |
| 3.49 | 3.57 | 3.49 | 3.51 | +0.29% | |
| 3.43 | 3.52 | 3.42 | 3.50 | +3.24% | |
| 3.45 | 3.49 | 3.35 | 3.39 | -0.59% | |
| 3.45 | 3.51 | 3.32 | 3.41 | -1.45% | |
| 3.42 | 3.51 | 3.40 | 3.46 | +1.47% | |
| 3.45 | 3.54 | 3.38 | 3.41 | -0.29% | |
| 3.48 | 3.53 | 3.40 | 3.42 | -1.72% | |
| 3.61 | 3.65 | 3.47 | 3.48 | -4.13% | |
| 3.70 | 3.75 | 3.62 | 3.63 | -2.42% | |
| 3.72 | 3.75 | 3.70 | 3.72 | 0.00% | |
| 3.76 | 3.79 | 3.71 | 3.72 | -0.80% | |
| 3.70 | 3.77 | 3.60 | 3.75 | +1.35% | |
| 3.65 | 3.75 | 3.65 | 3.70 | -0.27% | |
| 3.76 | 3.80 | 3.69 | 3.71 | -2.11% | |
| 3.91 | 3.99 | 3.79 | 3.79 | -3.56% | |
| 3.86 | 3.93 | 3.84 | 3.93 | +1.29% | |
| 3.80 | 3.90 | 3.75 | 3.88 | +1.84% | |
| 3.65 | 3.81 | 3.61 | 3.81 | +5.25% | |
| 3.78 | 3.78 | 3.61 | 3.62 | -4.23% | |
| 3.74 | 3.83 | 3.70 | 3.78 | +2.16% | |
| 3.75 | 3.76 | 3.66 | 3.70 | -2.12% | |
| 3.83 | 3.88 | 3.76 | 3.78 | -0.26% | |
| 3.75 | 3.82 | 3.67 | 3.79 | +0.53% | |
| 3.70 | 3.85 | 3.69 | 3.77 | +1.89% | |
| 3.77 | 3.78 | 3.68 | 3.70 | -1.33% | |
| 3.82 | 3.84 | 3.74 | 3.75 | -1.32% | |
| 3.76 | 3.83 | 3.70 | 3.80 | +1.06% | |
| 3.79 | 3.79 | 3.67 | 3.76 | -0.53% | |
| 3.89 | 3.89 | 3.76 | 3.78 | -3.08% | |
| 3.86 | 3.95 | 3.85 | 3.90 | +1.30% | |
| 3.76 | 3.87 | 3.61 | 3.85 | +2.12% | |
| 3.86 | 3.89 | 3.72 | 3.77 | -2.08% | |
| 3.80 | 3.97 | 3.73 | 3.85 | +1.58% | |
| 3.59 | 3.86 | 3.51 | 3.79 | +6.16% | |
| 3.56 | 3.58 | 3.42 | 3.57 | +0.28% | |
| 3.49 | 3.59 | 3.46 | 3.56 | +2.30% | |
| 3.43 | 3.55 | 3.40 | 3.48 | +0.87% | |
| 3.40 | 3.49 | 3.35 | 3.45 | +0.29% | |
| 3.53 | 3.64 | 3.43 | 3.44 | -1.99% | |
| 3.59 | 3.62 | 3.47 | 3.51 | -1.96% | |
| 3.52 | 3.66 | 3.51 | 3.58 | 0.00% | |
| 3.63 | 3.63 | 3.53 | 3.58 | -1.65% | |
| 3.51 | 3.78 | 3.51 | 3.64 | +3.70% | |
| 3.54 | 3.62 | 3.47 | 3.51 | -0.85% | |
| 3.58 | 3.72 | 3.54 | 3.54 | -3.41% | |
| 3.60 | 3.68 | 3.50 | 3.67 | +1.24% | |
| 3.59 | 3.67 | 3.54 | 3.62 | +0.56% | |
| 3.76 | 3.77 | 3.58 | 3.60 | -3.49% | |
| 3.79 | 3.88 | 3.70 | 3.73 | -2.36% | |
| 3.96 | 3.96 | 3.72 | 3.82 | -3.54% | |
| 3.78 | 4.02 | 3.69 | 3.96 | +5.04% | |
| 3.87 | 3.90 | 3.72 | 3.77 | -3.33% | |
| 3.91 | 3.97 | 3.54 | 3.90 | -0.51% | |
| 3.94 | 4.07 | 3.87 | 3.92 | 0.00% | |
| 3.91 | 4.04 | 3.85 | 3.92 | +1.03% | |
| 3.90 | 3.93 | 3.81 | 3.88 | -0.51% | |
| 3.90 | 4.01 | 3.87 | 3.90 | 0.00% | |
| 3.80 | 4.02 | 3.70 | 3.90 | +2.63% | |
| 3.81 | 3.95 | 3.68 | 3.80 | -1.81% | |
| 3.86 | 3.99 | 3.85 | 3.87 | +0.78% | |
| 4.02 | 4.04 | 3.82 | 3.84 | -0.78% | |
| 3.83 | 4.00 | 3.80 | 3.87 | -1.53% | |
| 4.00 | 4.10 | 3.90 | 3.93 | -1.75% | |
| 3.93 | 4.10 | 3.85 | 4.00 | +3.63% | |
| 3.72 | 3.89 | 3.66 | 3.86 | +5.46% | |
| 3.91 | 4.01 | 3.66 | 3.66 | -6.15% | |
| 3.51 | 4.19 | 3.44 | 3.90 | +17.12% | |
| 3.40 | 3.55 | 3.33 | 3.33 | -1.48% | |
| 3.35 | 3.40 | 3.30 | 3.38 | +2.11% | |
| 3.35 | 3.45 | 3.31 | 3.31 | -1.49% | |
| 3.40 | 3.50 | 3.35 | 3.36 | -1.18% | |
| 3.40 | 3.45 | 3.34 | 3.40 | +0.59% | |
| 3.47 | 3.47 | 3.28 | 3.38 | -2.59% | |
| 3.35 | 3.54 | 3.32 | 3.47 | +3.27% | |
| 3.47 | 3.49 | 3.32 | 3.36 | -3.45% | |
| 3.45 | 3.54 | 3.41 | 3.48 | +1.16% | |
| 3.74 | 3.74 | 3.42 | 3.44 | -4.44% | |
| 3.56 | 3.65 | 3.52 | 3.60 | +0.84% | |
| 3.60 | 3.65 | 3.55 | 3.57 | -0.83% | |
| 3.80 | 3.84 | 3.59 | 3.60 | -5.51% | |
| 3.89 | 3.92 | 3.73 | 3.81 | -2.31% | |
| 3.85 | 3.97 | 3.84 | 3.90 | +2.36% | |
| 3.65 | 3.82 | 3.59 | 3.81 | +3.53% | |
| 3.70 | 3.85 | 3.66 | 3.68 | +3.66% | |
| 3.54 | 3.60 | 3.40 | 3.55 | -0.28% | |
| 3.68 | 3.74 | 3.44 | 3.56 | -3.78% | |
| 3.84 | 3.88 | 3.59 | 3.70 | -4.88% | |
| 4.00 | 4.13 | 3.78 | 3.89 | -1.77% | |
| 3.62 | 4.04 | 3.57 | 3.96 | +9.39% | |
| 3.80 | 3.81 | 3.54 | 3.62 | -2.69% | |
| 4.20 | 4.27 | 3.67 | 3.72 | -9.49% | |
| 4.18 | 4.59 | 3.79 | 4.11 | +0.49% | |
| 4.10 | 4.45 | 3.77 | 4.09 | +7.63% | |
| 3.80 | 3.98 | 3.63 | 3.80 | +3.26% | |
| 3.66 | 3.70 | 3.55 | 3.68 | -0.27% | |
| 3.45 | 3.79 | 3.45 | 3.69 | +6.34% | |
| 3.72 | 3.82 | 3.46 | 3.47 | -7.22% | |
| 3.49 | 3.84 | 3.49 | 3.74 | +7.47% | |
| 3.51 | 3.58 | 3.41 | 3.48 | -1.42% | |
| 3.47 | 3.56 | 3.43 | 3.53 | +1.73% | |
| 3.52 | 3.65 | 3.44 | 3.47 | -1.42% | |
| 3.71 | 3.75 | 3.51 | 3.52 | -7.37% | |
| 3.99 | 4.07 | 3.79 | 3.80 | -4.76% | |
| 3.85 | 4.01 | 3.77 | 3.99 | +4.72% | |
| 3.87 | 3.87 | 3.68 | 3.81 | -1.30% | |
| 3.85 | 3.92 | 3.73 | 3.86 | +0.26% | |
| 3.97 | 4.03 | 3.83 | 3.85 | -1.79% | |
| 4.02 | 4.05 | 3.87 | 3.92 | -3.21% | |
| 3.86 | 4.08 | 3.80 | 4.05 | +4.92% | |
| 3.95 | 3.98 | 3.82 | 3.86 | -1.03% | |
| 3.92 | 3.94 | 3.73 | 3.90 | +4.00% | |
| 3.83 | 3.89 | 3.74 | 3.75 | -2.09% | |
| 3.71 | 3.86 | 3.65 | 3.83 | +2.68% | |
| 3.83 | 3.86 | 3.69 | 3.73 | -0.80% | |
| 3.82 | 3.89 | 3.71 | 3.76 | -2.34% | |
| 3.88 | 3.90 | 3.81 | 3.85 | -0.77% | |
| 3.89 | 3.97 | 3.83 | 3.88 | +0.26% | |
| 3.84 | 3.94 | 3.84 | 3.87 | +1.04% | |
| 3.79 | 3.90 | 3.78 | 3.83 | +1.32% | |
| 3.82 | 3.87 | 3.76 | 3.78 | -1.82% | |
| 3.79 | 3.93 | 3.77 | 3.85 | +0.52% | |
| 3.79 | 3.89 | 3.79 | 3.83 | +0.26% | |
| 3.83 | 3.94 | 3.78 | 3.82 | -1.29% | |
| 3.99 | 3.99 | 3.78 | 3.87 | -1.53% | |
| 3.74 | 3.95 | 3.74 | 3.93 | +4.80% | |
| 3.74 | 3.84 | 3.70 | 3.75 | -0.79% | |
| 3.69 | 3.95 | 3.69 | 3.78 | +2.16% | |
| 3.97 | 4.00 | 3.70 | 3.70 | -9.09% | |
| 4.01 | 4.18 | 3.98 | 4.07 | +3.30% | |
| 4.27 | 4.33 | 3.93 | 3.94 | -5.06% | |
| 4.62 | 4.72 | 4.07 | 4.15 | -9.59% | |
| 4.87 | 5.15 | 4.52 | 4.59 | +0.22% | |
| 4.26 | 4.73 | 4.11 | 4.58 | +11.71% | |
| 4.05 | 4.44 | 4.00 | 4.10 | +6.77% | |
| 3.71 | 3.95 | 3.71 | 3.84 | +1.32% | |
| 3.71 | 3.85 | 3.64 | 3.79 | -0.52% | |
| 3.89 | 4.11 | 3.73 | 3.81 | -3.05% | |
| 3.93 | 3.99 | 3.80 | 3.93 | +1.03% | |
| 4.02 | 4.05 | 3.76 | 3.89 | -4.42% | |
| 3.94 | 4.18 | 3.90 | 4.07 | -0.73% | |
| 4.08 | 4.19 | 4.00 | 4.10 | -0.73% | |
| 3.92 | 4.20 | 3.86 | 4.13 | +5.09% | |
| 3.79 | 3.96 | 3.76 | 3.93 | +5.08% | |
| 3.66 | 3.87 | 3.62 | 3.74 | +1.91% | |
| 3.55 | 3.79 | 3.54 | 3.67 | +2.80% | |
| 3.85 | 3.85 | 3.55 | 3.57 | -5.80% | |
| 3.76 | 3.85 | 3.61 | 3.79 | +1.34% | |
| 3.81 | 3.87 | 3.64 | 3.74 | -3.61% | |
| 3.87 | 3.89 | 3.52 | 3.88 | +0.78% | |
| 4.15 | 4.15 | 3.82 | 3.85 | -6.55% | |
| 4.17 | 4.27 | 4.06 | 4.12 | -1.44% | |
| 4.20 | 4.30 | 3.94 | 4.18 | 0.00% | |
| 4.21 | 4.24 | 4.04 | 4.18 | -1.18% | |
| 4.22 | 4.30 | 4.04 | 4.23 | +1.44% | |
| 3.94 | 4.28 | 3.75 | 4.17 | +4.77% | |
| 4.20 | 4.35 | 3.95 | 3.98 | -5.91% | |
| 4.51 | 4.52 | 4.20 | 4.23 | -4.94% | |
| 4.41 | 4.60 | 4.33 | 4.45 | +1.60% | |
| 4.41 | 4.68 | 4.34 | 4.38 | -0.23% | |
| 4.40 | 4.48 | 4.27 | 4.39 | -0.68% | |
| 4.50 | 4.53 | 4.30 | 4.42 | +0.23% | |
| 4.50 | 4.65 | 4.37 | 4.41 | +3.04% | |
| 4.18 | 4.40 | 4.11 | 4.28 | +3.63% | |
| 4.25 | 4.27 | 4.00 | 4.13 | +2.23% | |
| 4.00 | 4.20 | 3.95 | 4.04 | +1.00% | |
| 4.07 | 4.14 | 3.93 | 4.00 | -0.74% | |
| 4.04 | 4.21 | 3.97 | 4.03 | +0.50% | |
| 3.82 | 4.13 | 3.82 | 4.01 | +0.75% | |
| 3.99 | 4.14 | 3.92 | 3.98 | -0.50% | |
| 4.00 | 4.00 | 3.80 | 4.00 | 0.00% | |
| 3.93 | 4.01 | 3.82 | 4.00 | +1.52% | |
| 3.72 | 4.01 | 3.68 | 3.94 | +5.35% | |
| 3.64 | 3.79 | 3.41 | 3.74 | +1.63% | |
| 3.87 | 3.94 | 3.61 | 3.68 | -4.66% | |
| 4.08 | 4.19 | 3.78 | 3.86 | -2.77% | |
| 3.86 | 4.01 | 3.65 | 3.97 | +9.67% | |
| 3.75 | 3.78 | 3.60 | 3.62 | -3.21% | |
| 3.74 | 3.80 | 3.56 | 3.74 | -0.80% | |
| 3.78 | 3.83 | 3.70 | 3.77 | +0.80% | |
| 3.76 | 3.80 | 3.68 | 3.74 | -0.80% | |
| 3.60 | 3.77 | 3.48 | 3.77 | +3.29% | |
| 3.75 | 3.77 | 3.60 | 3.65 | -3.44% | |
| 3.85 | 3.87 | 3.73 | 3.78 | -1.56% | |
| 3.86 | 3.95 | 3.80 | 3.84 | 0.00% | |
| 3.77 | 4.00 | 3.77 | 3.84 | 0.00% | |
| 3.94 | 3.96 | 3.82 | 3.84 | -3.76% | |
| 3.99 | 4.05 | 3.84 | 3.99 | +1.01% | |
| 3.98 | 4.02 | 3.88 | 3.95 | -0.25% | |
| 3.99 | 4.03 | 3.91 | 3.96 | -0.75% | |
| 4.01 | 4.02 | 3.85 | 3.99 | -0.25% | |
| 3.81 | 4.04 | 3.76 | 4.00 | +4.99% | |
| 3.54 | 3.89 | 3.54 | 3.81 | +6.13% | |
| 3.66 | 3.75 | 3.58 | 3.59 | -3.23% | |
| 3.80 | 3.80 | 3.51 | 3.71 | -1.33% | |
| 3.52 | 3.86 | 3.52 | 3.76 | +5.92% | |
| 4.00 | 4.01 | 3.30 | 3.55 | -10.80% | |
| 3.82 | 4.08 | 3.81 | 3.98 | +4.74% | |
| 3.70 | 3.92 | 3.65 | 3.80 | +2.70% | |
| 3.66 | 3.78 | 3.58 | 3.70 | +1.65% | |
| 3.81 | 3.87 | 3.61 | 3.64 | -3.96% | |
| 3.95 | 4.03 | 3.64 | 3.79 | -4.05% | |
| 4.08 | 4.19 | 3.93 | 3.95 | -2.23% | |
| 3.97 | 4.11 | 3.90 | 4.04 | +2.80% | |
| 4.03 | 4.15 | 3.89 | 3.93 | -2.24% | |
| 4.00 | 4.10 | 3.80 | 4.02 | +1.77% | |
| 3.85 | 4.00 | 3.68 | 3.95 | +3.95% | |
| 3.88 | 3.97 | 3.70 | 3.80 | -0.78% | |
| 3.90 | 4.00 | 3.71 | 3.83 | -2.05% | |
| 3.44 | 3.97 | 3.43 | 3.91 | +11.71% | |
| 3.24 | 3.50 | 3.23 | 3.50 | +8.02% | |
| 3.03 | 3.30 | 3.00 | 3.24 | +4.52% | |
| 3.35 | 3.59 | 3.08 | 3.10 | -9.09% | |
| 3.28 | 3.44 | 3.07 | 3.41 | +4.28% | |
| 3.15 | 3.33 | 3.07 | 3.27 | +2.19% | |
| 3.12 | 3.39 | 3.10 | 3.20 | 0.00% | |
| 2.98 | 3.20 | 2.96 | 3.20 | +3.23% | |
| 3.15 | 3.15 | 2.84 | 3.10 | -2.52% | |
| 3.20 | 3.34 | 3.14 | 3.18 | -2.15% | |
| 3.14 | 3.33 | 3.14 | 3.25 | 0.00% | |
| 3.25 | 3.29 | 3.09 | 3.25 | 0.00% | |
| 2.93 | 3.33 | 2.93 | 3.25 | +7.97% | |
| 3.06 | 3.09 | 2.97 | 3.01 | -0.99% | |
| 3.03 | 3.06 | 2.91 | 3.04 | +0.66% | |
| 2.99 | 3.03 | 2.90 | 3.02 | -0.33% | |
| 2.95 | 3.19 | 2.95 | 3.03 | 0.00% | |
| 3.00 | 3.07 | 2.92 | 3.03 | +3.77% | |
| 3.00 | 3.04 | 2.82 | 2.92 | -2.67% | |
| 2.99 | 3.02 | 2.90 | 3.00 | 0.00% | |
| 2.94 | 3.07 | 2.76 | 3.00 | 0.00% | |
| 2.60 | 3.05 | 2.57 | 3.00 | +19.52% | |
| 2.25 | 2.54 | 2.10 | 2.51 | +15.67% | |
| 2.31 | 2.47 | 2.17 | 2.17 | -7.66% | |
| 2.31 | 2.43 | 2.27 | 2.35 | +2.17% | |
| 2.29 | 2.32 | 2.20 | 2.30 | -0.43% | |
| 2.32 | 2.38 | 2.20 | 2.31 | +0.87% | |
| 2.54 | 2.59 | 2.27 | 2.29 | -8.40% | |
| 2.48 | 2.60 | 2.42 | 2.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SABS chart for longer ranges.