SABR: Sabre Corporation

As of Monday, April 15th, 2024

$ 2.58

-0.07 -2.64%

Open: 2.57
High: 2.66
Low: 2.51
Volume: 8,048,141
Previous Close on Friday, April 12th, 2024

$ 2.65

-0.09 -3.28%

Open: 2.70
High: 2.73
Low: 2.62
Volume: 4,086,126
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-15 2.57 2.66 2.51 2.58 8,048,141 -0.07 -2.64
2024-04-12 2.70 2.73 2.62 2.65 4,086,126 -0.09 -3.28
2024-04-11 2.67 2.78 2.58 2.74 6,582,210 +0.08 +3.01
2024-04-10 2.60 2.70 2.56 2.66 4,058,464 -0.05 -1.85
2024-04-09 2.65 2.75 2.65 2.71 3,552,587 +0.08 +3.04
2024-04-08 2.67 2.80 2.60 2.63 6,786,724 -0.03 -1.13
2024-04-05 2.56 2.67 2.48 2.66 9,541,895 +0.09 +3.50
2024-04-04 2.71 2.77 2.56 2.57 8,651,013 -0.06 -2.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.78
On 2024-04-11
2.51
On 2024-04-15
-0.05 -1.90 2.78
On 2024-04-11
2.51
On 2024-04-15
-9.78 2.67
10D 2.80
On 2024-04-08
2.29
On 2024-04-02
0.16 6.61 2.80
On 2024-04-08
2.51
On 2024-04-15
-10.27 2.64
20D 2.80
On 2024-04-08
1.90
On 2024-03-19
0.60 30.30 2.80
On 2024-04-08
2.51
On 2024-04-15
-10.27 2.46
WTD 2.66
On 2024-04-15
2.51
On 2024-04-15
-0.07 -2.64 -- -- -- 2.58
MTD 2.80
On 2024-04-08
2.29
On 2024-04-02
0.16 6.61 2.80
On 2024-04-08
2.51
On 2024-04-15
-10.27 2.62
As of Monday, April 15th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

153.70 -0.93 -0.60 6,309,758
KO

The Coca-Cola Company

58.14 -0.14 -0.24 12,421,431
PFE

Pfizer Inc.

25.91 +0.05 +0.19 34,904,368
VZ

Verizon Communications Inc.

40.11 +0.39 +0.98 16,415,435
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,735.11 -248.13 -0.65 391,709,962
DJTA

Dow Jones Transportation Average

15,388.34 -109.77 -0.71 103,270,593
SPX

S&P 500 Index

5,061.82 -61.59 -1.20
OEX

S&P 100 Index

2,401.32 -31.51 -1.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,706.83 -296.65 -1.65
NYA

NYSE Composite Index

17,506.93 -132.11 -0.75
XAX

NYSE AMEX Composite Index

4,810.99 -79.31 -1.62
RUI

RUSSELL 1000 Index

2,771.65 -35.18 -1.25
RUT

Russell 2000 Index

1,975.71 -27.47 -1.37
RUA

Russell 3000 Index

2,892.64 -36.89 -1.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

19.23 +1.92 +11.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.00 +0.71 +3.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.41 +1.03 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +1.35 +7.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,730.89 -153.70 <