SABR: Sabre Corporation

As of Thursday, May 8th, 2025

$ 2.53

+0.08 +3.27%

Open: 2.52
High: 2.62
Low: 2.48
Volume: 5,838,240
Previous Close on Wednesday, May 7th, 2025

$ 2.45

-- 0 0%

Open: 2.43
High: 2.53
Low: 2.31
Volume: 9,744,037

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 2.52 2.62 2.48 2.53 5,838,240 +0.08 +3.27
2025-05-07 2.43 2.53 2.31 2.45 9,744,037 0.00 0.00
2025-05-06 2.50 2.63 2.45 2.45 7,521,684 -0.08 -3.16
2025-05-05 2.42 2.62 2.42 2.53 7,968,570 +0.09 +3.69
2025-05-02 2.44 2.49 2.37 2.44 6,111,670 +0.04 +1.67
2025-05-01 2.40 2.49 2.36 2.40 3,624,095 +0.03 +1.27
2025-04-30 2.32 2.39 2.26 2.37 6,391,463 -0.03 -1.25
2025-04-29 2.49 2.50 2.37 2.40 5,032,409 -0.13 -5.14
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 2.63
On 2025-05-06		 2.31
On 2025-05-07		 0.13 5.42 2.63
On 2025-05-06		 2.31
On 2025-05-07		 -12.17 2.48
10D 2.82
On 2025-04-28		 2.13
On 2025-04-25		 0.36 16.59 2.82
On 2025-04-28		 2.26
On 2025-04-30		 -19.89 2.43
20D 2.82
On 2025-04-28		 1.96
On 2025-04-21		 0.04 1.61 2.82
On 2025-04-28		 2.26
On 2025-04-30		 -19.89 2.28
WTD 2.63
On 2025-05-06		 2.31
On 2025-05-07		 0.09 3.69 2.63
On 2025-05-06		 2.31
On 2025-05-07		 -12.17 2.49
MTD 2.63
On 2025-05-06		 2.31
On 2025-05-07		 0.16 6.75 2.63
On 2025-05-06		 2.31
On 2025-05-07		 -12.17 2.47
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PAYC

Paycom Software Inc.

249.35 +20.68 +9.04 1,500,905
SABR

Sabre Corporation

2.53 +0.08 +3.27 5,838,240