SABR: Sabre Corporation

As of Friday, August 29th, 2025

$ 1.79

-- 0 0%

Open: 1.78
High: 1.81
Low: 1.76
Volume: 3,659,355
Previous Close on Thursday, August 28th, 2025

$ 1.79

+0.02 +1.13%

Open: 1.78
High: 1.83
Low: 1.75
Volume: 3,659,193
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 1.78 1.81 1.76 1.79 3,658,250 0.00 0.00
2025-08-28 1.78 1.83 1.75 1.79 3,659,193 +0.02 +1.13
2025-08-27 1.73 1.80 1.72 1.77 4,801,799 +0.04 +2.31
2025-08-26 1.73 1.78 1.71 1.73 5,940,829 0.00 0.00
2025-08-25 1.76 1.79 1.72 1.73 6,161,253 -0.06 -3.35
2025-08-22 1.79 1.86 1.76 1.79 9,289,412 +0.03 +1.70
2025-08-21 1.77 1.78 1.74 1.76 6,804,495 -0.04 -2.22
2025-08-20 1.80 1.81 1.75 1.80 7,159,640 -0.01 -0.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.83
On 2025-08-28
1.71
On 2025-08-26
0.00 0.00 1.79
On 2025-08-25
1.71
On 2025-08-26
-4.47 1.76
10D 1.86
On 2025-08-19
1.71
On 2025-08-26
-0.02 -1.10 1.86
On 2025-08-19
1.71
On 2025-08-26
-8.06 1.78
20D 3.09
On 2025-08-05
1.71
On 2025-08-26
-1.14 -38.91 3.09
On 2025-08-05
1.71
On 2025-08-26
-44.66 2.00
WTD 1.83
On 2025-08-28
1.71
On 2025-08-26
0.00 0.00 1.79
On 2025-08-25
1.71
On 2025-08-26
-4.47 1.76
MTD 3.09
On 2025-08-05
1.71
On 2025-08-26
-1.24 -40.92 3.09
On 2025-08-05
1.71
On 2025-08-26
-44.66 2.04
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
VLUE

iShares Edge MSCI USA Value Factor ETF

119.68 -0.40 -0.33 238,831
HACK

ETF Managers Prime Cyber Security ETF

84.39 -0.70 -0.82 60,041
LH

Laboratory Corporation of America Holdings

277.99 +2.70 +0.98 379,936
EWA

iShares MSCI Australia ETF

27.08 -0.01 -0.04 1,835,384
SABR

Sabre Corporation

1.79 0.00 0.00 3,659,355