SABR: Sabre Corporation

As of Tuesday, May 19th, 2026

$ 1.55

-0.04 -2.52%

Open: 1.57
High: 1.60
Low: 1.54
Volume: 3,404,878
Previous Close on Monday, May 18th, 2026

$ 1.59

-0.01 -0.31%

Open: 1.58
High: 1.64
Low: 1.54
Volume: 8,719,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-19 1.57 1.60 1.54 1.55 3,404,878 -0.04 -2.52
2026-05-18 1.58 1.64 1.54 1.59 8,719,016 -0.01 -0.31
2026-05-15 1.61 1.69 1.58 1.60 9,524,810 +0.02 +0.95
2026-05-14 1.61 1.67 1.54 1.58 21,399,744 -0.13 -7.60
2026-05-13 1.83 1.83 1.67 1.71 6,129,773 -0.12 -6.56
2026-05-12 1.90 1.93 1.82 1.83 4,340,017 -0.08 -4.19
2026-05-11 2.03 2.08 1.90 1.91 3,585,413 -0.14 -6.83
2026-05-08 2.01 2.21 1.98 2.05 8,892,039 -0.02 -0.97
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 1.83
On 2026-05-13		 1.54
On 2026-05-19		 -0.28 -15.30 1.83
On 2026-05-13		 1.54
On 2026-05-19		 -16.12 1.61
10D 2.22
On 2026-05-07		 1.54
On 2026-05-19		 -0.21 -11.93 2.22
On 2026-05-07		 1.54
On 2026-05-19		 -30.70 1.77
20D 2.22
On 2026-05-07		 1.54
On 2026-05-19		 -0.39 -20.10 2.22
On 2026-05-07		 1.54
On 2026-05-19		 -30.70 1.80
WTD 1.64
On 2026-05-18		 1.54
On 2026-05-19		 -0.05 -2.82 1.64
On 2026-05-18		 1.54
On 2026-05-19		 -6.40 1.57
MTD 2.22
On 2026-05-07		 1.54
On 2026-05-19		 -0.28 -15.30 2.22
On 2026-05-07		 1.54
On 2026-05-19		 -30.70 1.78
As of Tuesday, May 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.28 -0.71 -0.25 5,237,170
KO

The Coca-Cola Company

81.92 +0.72 +0.89 16,587,240
PFE

Pfizer Inc.

25.66 +0.33 +1.30 40,991,411
VZ

Verizon Communications Inc.

47.74 +0.98 +2.10 23,144,203
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,363.88 -322.24 -0.65 493,585,704
DJTA

Dow Jones Transportation Average

20,161.07 -55.67 -0.28 132,428,498
SPX

S&P 500 Index

7,353.61 -49.44 -0.67
OEX

S&P 100 Index

3,665.34 -24.78 -0.67
NDX

NASDAQ 100 Index

28,818.84 -175.52 -0.61
NYA

NYSE Composite Index

22,797.67 -102.90 -0.45
XAX

NYSE AMEX Composite Index

9,185.11 -85.13 -0.92
RUI

RUSSELL 1000 Index

3,989.64 -26.71 -0.66
RUT

Russell 2000 Index

2,747.07 -28.03 -1.01
RUA

Russell 3000 Index

4,156.40 -28.48 -0.68
VIX

CBOE Volatility Index

18.06 +0.23 +1.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.79 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.12 +0.19 +0.91
 
Recent
Ticker Last Chg %Chg Volume
SABR

Sabre Corporation

1.55 -0.04 -2.52 3,404,878