SABR: Sabre Corporation

As of Wednesday, April 16th, 2025

$ 2.03

-0.10 -4.69%

Open: 2.12
High: 2.12
Low: 1.99
Volume: 4,900,300
Previous Close on Tuesday, April 15th, 2025

$ 2.13

+0.01 +0.47%

Open: 2.10
High: 2.18
Low: 2.10
Volume: 4,101,169

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 2.12 2.12 1.99 2.03 4,900,300 -0.10 -4.69
2025-04-15 2.10 2.18 2.10 2.13 4,101,169 +0.01 +0.47
2025-04-14 2.38 2.41 2.11 2.12 4,471,514 -0.19 -8.23
2025-04-11 2.26 2.33 2.09 2.31 8,471,824 +0.04 +1.76
2025-04-10 2.36 2.37 2.12 2.27 9,810,154 -0.22 -8.84
2025-04-09 1.93 2.52 1.93 2.49 25,208,609 +0.54 +27.69
2025-04-08 2.14 2.25 1.94 1.95 10,198,169 -0.05 -2.50
2025-04-07 2.08 2.27 1.96 2.00 24,294,394 -0.15 -6.98
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 2.41
On 2025-04-14		 1.99
On 2025-04-16		 -0.46 -18.47 2.41
On 2025-04-14		 1.99
On 2025-04-16		 -17.26 2.17
10D 2.53
On 2025-04-03		 1.93
On 2025-04-09		 -0.66 -24.54 2.53
On 2025-04-03		 1.93
On 2025-04-09		 -23.72 2.18
20D 3.63
On 2025-03-20		 1.93
On 2025-04-09		 -1.53 -42.98 3.63
On 2025-03-20		 1.93
On 2025-04-09		 -46.83 2.67
WTD 2.41
On 2025-04-14		 1.99
On 2025-04-16		 -0.28 -12.12 2.41
On 2025-04-14		 1.99
On 2025-04-16		 -17.26 2.09
MTD 2.86
On 2025-04-01		 1.93
On 2025-04-09		 -0.78 -27.76 2.86
On 2025-04-01		 1.93
On 2025-04-09		 -32.52 2.26
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SABR

Sabre Corporation

2.03 -0.10 -4.69 4,900,300