Saba Capital Income & Opportunities Fund II (SABA)
NYSE: SABA · Real-Time Price · USD
8.78
+0.03 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
SABA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.72 | 8.89 | 8.72 | 8.78 | 8.78 | 0.34% | 32,344 |
| Dec 4, 2025 | 8.72 | 8.78 | 8.69 | 8.75 | 8.75 | 0.23% | 33,558 |
| Dec 3, 2025 | 8.67 | 8.77 | 8.66 | 8.73 | 8.73 | 0.69% | 128,255 |
| Dec 2, 2025 | 8.71 | 8.85 | 8.66 | 8.67 | 8.67 | -0.46% | 47,759 |
| Dec 1, 2025 | 8.80 | 8.86 | 8.61 | 8.71 | 8.71 | -1.02% | 65,446 |
| Nov 28, 2025 | 8.83 | 8.85 | 8.72 | 8.80 | 8.80 | 0.57% | 26,167 |
| Nov 26, 2025 | 8.73 | 8.89 | 8.73 | 8.75 | 8.75 | -0.23% | 35,813 |
| Nov 25, 2025 | 8.68 | 8.80 | 8.66 | 8.77 | 8.77 | 0.69% | 27,161 |
| Nov 24, 2025 | 8.65 | 8.77 | 8.62 | 8.71 | 8.71 | 0.58% | 50,582 |
| Nov 21, 2025 | 8.70 | 8.77 | 8.65 | 8.66 | 8.66 | - | 40,856 |
| Nov 20, 2025 | 8.73 | 8.77 | 8.64 | 8.66 | 8.66 | -0.80% | 506,385 |
| Nov 19, 2025 | 8.75 | 8.77 | 8.68 | 8.73 | 8.73 | 0.11% | 17,313 |
| Nov 18, 2025 | 8.55 | 8.79 | 8.53 | 8.72 | 8.72 | 1.40% | 53,182 |
| Nov 17, 2025 | 8.69 | 8.72 | 8.58 | 8.60 | 8.60 | -1.15% | 39,867 |
| Nov 14, 2025 | 8.60 | 8.74 | 8.57 | 8.70 | 8.70 | 0.46% | 39,571 |
| Nov 13, 2025 | 8.76 | 8.76 | 8.60 | 8.66 | 8.66 | -0.86% | 35,868 |
| Nov 12, 2025 | 8.80 | 8.80 | 8.71 | 8.74 | 8.74 | -0.40% | 51,718 |
| Nov 11, 2025 | 8.81 | 8.83 | 8.76 | 8.77 | 8.77 | -0.79% | 70,537 |
| Nov 10, 2025 | 8.77 | 8.92 | 8.72 | 8.84 | 8.84 | 1.61% | 93,596 |
| Nov 7, 2025 | 8.55 | 8.70 | 8.52 | 8.70 | 8.64 | 0.81% | 92,211 |
| Nov 6, 2025 | 8.73 | 8.78 | 8.63 | 8.63 | 8.57 | -1.37% | 65,723 |
| Nov 5, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.69 | 0.11% | 46,444 |
| Nov 4, 2025 | 8.72 | 8.80 | 8.70 | 8.74 | 8.68 | -0.68% | 62,574 |
| Nov 3, 2025 | 8.79 | 8.82 | 8.75 | 8.80 | 8.74 | 0.11% | 57,867 |
| Oct 31, 2025 | 8.85 | 8.85 | 8.77 | 8.79 | 8.73 | -0.11% | 49,118 |
| Oct 30, 2025 | 8.77 | 8.83 | 8.72 | 8.80 | 8.74 | 0.34% | 51,167 |
| Oct 29, 2025 | 8.79 | 8.79 | 8.72 | 8.77 | 8.71 | 0.17% | 55,760 |
| Oct 28, 2025 | 8.79 | 8.79 | 8.73 | 8.76 | 8.70 | -0.11% | 38,394 |
| Oct 27, 2025 | 8.74 | 8.86 | 8.73 | 8.77 | 8.71 | 0.29% | 126,693 |
| Oct 24, 2025 | 8.77 | 8.80 | 8.73 | 8.74 | 8.68 | -0.46% | 64,026 |
| Oct 23, 2025 | 8.76 | 8.82 | 8.72 | 8.78 | 8.72 | 0.11% | 75,576 |
| Oct 22, 2025 | 8.79 | 8.86 | 8.71 | 8.77 | 8.71 | -0.34% | 41,844 |
| Oct 21, 2025 | 8.80 | 8.85 | 8.77 | 8.80 | 8.74 | -0.11% | 27,664 |
| Oct 20, 2025 | 8.87 | 9.00 | 8.80 | 8.81 | 8.75 | -0.45% | 60,493 |
| Oct 17, 2025 | 8.83 | 8.96 | 8.82 | 8.85 | 8.79 | -0.11% | 38,027 |
| Oct 16, 2025 | 8.95 | 8.99 | 8.78 | 8.86 | 8.80 | -1.12% | 67,178 |
| Oct 15, 2025 | 8.95 | 9.00 | 8.93 | 8.96 | 8.90 | - | 76,083 |
| Oct 14, 2025 | 9.00 | 9.02 | 8.90 | 8.96 | 8.90 | -0.44% | 34,572 |
| Oct 13, 2025 | 8.94 | 9.04 | 8.94 | 9.00 | 8.94 | 0.90% | 77,810 |
| Oct 10, 2025 | 9.04 | 9.05 | 8.90 | 8.92 | 8.86 | -1.33% | 81,429 |
| Oct 9, 2025 | 9.13 | 9.13 | 9.01 | 9.04 | 8.98 | -1.09% | 42,476 |
| Oct 8, 2025 | 9.11 | 9.18 | 9.08 | 9.14 | 9.02 | 0.44% | 47,242 |
| Oct 7, 2025 | 9.05 | 9.13 | 9.04 | 9.10 | 8.98 | - | 39,732 |
| Oct 6, 2025 | 9.01 | 9.10 | 8.99 | 9.10 | 8.98 | 1.22% | 56,084 |
| Oct 3, 2025 | 9.05 | 9.05 | 8.97 | 8.99 | 8.87 | 0.22% | 62,666 |
| Oct 2, 2025 | 9.07 | 9.13 | 8.97 | 8.97 | 8.85 | -1.21% | 68,475 |
| Oct 1, 2025 | 9.10 | 9.10 | 9.05 | 9.08 | 8.96 | -0.44% | 72,777 |
| Sep 30, 2025 | 9.11 | 9.14 | 9.09 | 9.12 | 9.00 | 0.22% | 72,921 |
| Sep 29, 2025 | 9.13 | 9.14 | 9.08 | 9.10 | 8.98 | - | 60,029 |
| Sep 26, 2025 | 9.12 | 9.12 | 9.10 | 9.10 | 8.98 | - | 94,305 |