SABR: Sabre Corporation

As of Friday, July 18th, 2025

$ 3.02

-0.03 -0.98%

Open: 3.08
High: 3.12
Low: 2.95
Volume: 3,160,873
Previous Close on Thursday, July 17th, 2025

$ 3.05

+0.01 +0.33%

Open: 3.03
High: 3.13
Low: 3.02
Volume: 3,074,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 3.08 3.12 2.95 3.02 3,160,873 -0.03 -0.98
2025-07-17 3.03 3.13 3.02 3.05 3,074,867 +0.01 +0.33
2025-07-16 3.12 3.14 2.98 3.04 5,495,368 -0.05 -1.62
2025-07-15 3.19 3.21 3.08 3.09 4,068,579 -0.08 -2.52
2025-07-14 3.14 3.18 3.10 3.17 2,425,430 +0.01 +0.32
2025-07-11 3.24 3.28 3.14 3.16 2,684,235 -0.14 -4.24
2025-07-10 3.23 3.42 3.17 3.30 3,919,509 +0.10 +3.13
2025-07-09 3.31 3.37 3.18 3.20 5,420,244 -0.12 -3.61
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 3.21
On 2025-07-15		 2.95
On 2025-07-18		 -0.14 -4.43 3.21
On 2025-07-15		 2.95
On 2025-07-18		 -8.10 3.07
10D 3.52
On 2025-07-07		 2.95
On 2025-07-18		 -0.40 -11.70 3.52
On 2025-07-07		 2.95
On 2025-07-18		 -16.19 3.17
20D 3.52
On 2025-07-07		 2.56
On 2025-06-20		 0.42 16.15 3.52
On 2025-07-07		 2.95
On 2025-07-18		 -16.19 3.12
WTD 3.21
On 2025-07-15		 2.95
On 2025-07-18		 -0.14 -4.43 3.21
On 2025-07-15		 2.95
On 2025-07-18		 -8.10 3.07
MTD 3.52
On 2025-07-07		 2.95
On 2025-07-18		 -0.14 -4.43 3.52
On 2025-07-07		 2.95
On 2025-07-18		 -16.19 3.21
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SABR

Sabre Corporation

3.02 -0.03 -0.98 3,160,873