SABR: Sabre Corporation

As of Wednesday, November 20th, 2024

$ 3.60

-0.06 -1.64%

Open: 3.67
High: 3.68
Low: 3.54
Volume: 2,269,314
Previous Close on Tuesday, November 19th, 2024

$ 3.66

-0.13 -3.43%

Open: 3.57
High: 3.71
Low: 3.34
Volume: 4,915,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 3.67 3.68 3.54 3.60 2,269,314 -0.06 -1.64
2024-11-19 3.57 3.71 3.34 3.66 4,915,950 -0.13 -3.43
2024-11-18 3.77 3.80 3.65 3.79 1,932,601 +0.02 +0.53
2024-11-15 3.78 3.91 3.69 3.77 4,678,901 +0.06 +1.62
2024-11-14 3.74 3.80 3.63 3.71 7,263,080 +0.02 +0.54
2024-11-13 3.69 3.80 3.66 3.69 4,329,991 +0.07 +1.93
2024-11-12 3.61 3.64 3.49 3.62 2,941,163 -0.05 -1.36
2024-11-11 3.62 3.70 3.59 3.67 3,413,162 +0.07 +1.94
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.91
On 2024-11-15		 3.34
On 2024-11-19		 -0.09 -2.44 3.91
On 2024-11-15		 3.34
On 2024-11-19		 -14.47 3.71
10D 3.91
On 2024-11-15		 3.34
On 2024-11-19		 0.17 4.96 3.91
On 2024-11-15		 3.34
On 2024-11-19		 -14.47 3.66
20D 4.30
On 2024-10-30		 3.06
On 2024-10-31		 -0.15 -4.00 4.30
On 2024-10-30		 3.06
On 2024-10-31		 -28.84 3.64
WTD 3.80
On 2024-11-18		 3.34
On 2024-11-19		 -0.17 -4.51 3.80
On 2024-11-18		 3.34
On 2024-11-19		 -12.11 3.68
MTD 3.91
On 2024-11-15		 3.07
On 2024-11-04		 0.40 12.50 3.91
On 2024-11-15		 3.34
On 2024-11-19		 -14.47 3.56
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
HMY

Harmony Gold Mining Company Limited

9.51 -0.09 -0.94 4,111,408
ETR

Entergy Corporation

150.71 +0.82 +0.55 1,826,934
SWKH

SWK Holdings Corporation

15.16 -0.20 -1.30 11,431
NVDA

Nvidia Corp.

145.89 -1.12 -0.76 258,888,180
SABR

Sabre Corporation

3.60 -0.06 -1.64 2,269,314