SABR: Sabre Corporation

As of Friday, August 7th, 2026

$ 2.07

-0.17 -7.59%

Open: 2.25
High: 2.30
Low: 2.02
Volume: 5,629,027
Previous Close on Thursday, August 6th, 2026

$ 2.24

+0.12 +5.66%

Open: 2.02
High: 2.26
Low: 1.96
Volume: 10,248,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 2.25 2.30 2.02 2.07 5,629,027 -0.17 -7.59
2026-08-06 2.02 2.26 1.96 2.24 10,248,984 +0.12 +5.66
2026-08-05 2.13 2.19 2.09 2.12 6,600,235 0.00 0.00
2026-08-04 1.97 2.19 1.97 2.12 6,202,738 +0.15 +7.61
2026-08-03 1.89 2.05 1.89 1.97 3,937,541 +0.12 +6.49
2026-07-31 1.88 1.90 1.79 1.85 3,705,600 -0.02 -1.07
2026-07-30 1.85 1.93 1.79 1.87 3,201,347 +0.06 +3.31
2026-07-29 1.88 1.90 1.79 1.81 2,608,190 -0.07 -3.72
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 2.30
On 2026-08-07		 1.89
On 2026-08-03		 0.22 11.89 2.05
On 2026-08-03		 2.05
On 2026-08-03		 0.00 2.10
10D 2.30
On 2026-08-07		 1.67
On 2026-07-27		 0.41 24.70 1.93
On 2026-07-30		 1.79
On 2026-07-31		 -7.25 1.97
20D 2.30
On 2026-08-07		 1.64
On 2026-07-23		 0.22 11.89 1.87
On 2026-07-13		 1.64
On 2026-07-23		 -12.30 1.85
WTD 2.30
On 2026-08-07		 1.89
On 2026-08-03		 0.22 11.89 2.05
On 2026-08-03		 2.05
On 2026-08-03		 0.00 2.10
MTD 2.30
On 2026-08-07		 1.89
On 2026-08-03		 0.22 11.89 2.05
On 2026-08-03		 2.05
On 2026-08-03		 0.00 2.10
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
PKG

Packaging Corporation of America

256.04 +3.29 +1.30 381,455
HLIT

Harmonic Inc.

11.84 +0.16 +1.37 76,072
LGIH

LGI Homes Inc.

60.04 +0.86 +1.45 266,708
MCHP

Microchip Technology Inc.

84.69 +10.33 +13.89 18,753,771
SABR

Sabre Corporation

2.07 -0.17 -7.59 5,629,027