SABR: Sabre Corporation

As of Friday, December 2nd, 2022

$ 6.22

+0.21 +3.49%

Open: 5.81
High: 6.25
Low: 5.75
Volume: 5,544,434
Previous Close on Thursday, December 1st, 2022

$ 6.01

-0.10 -1.64%

Open: 6.06
High: 6.23
Low: 5.98
Volume: 6,245,805
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 5.81 6.25 5.75 6.22 5,544,434 +0.21 +3.49
2022-12-01 6.06 6.23 5.98 6.01 6,245,805 -0.10 -1.64
2022-11-30 5.72 6.22 5.69 6.11 53,870,246 +0.33 +5.71
2022-11-29 5.65 6.00 5.57 5.78 22,003,978 +0.35 +6.45
2022-11-28 5.27 5.46 5.22 5.43 8,547,195 +0.10 +1.88
2022-11-25 5.21 5.42 5.16 5.33 2,592,994 +0.08 +1.52
2022-11-23 5.10 5.32 5.05 5.25 8,510,131 +0.42 +8.70
2022-11-22 4.80 4.84 4.58 4.83 6,362,760 +0.14 +2.99

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.25
On 2022-12-02
5.22
On 2022-11-28
0.89 16.70 5.46
On 2022-11-28
5.46
On 2022-11-28
0.00 5.91
10D 6.25
On 2022-12-02
4.58
On 2022-11-22
1.03 19.85 5.45
On 2022-11-18
4.58
On 2022-11-22
-15.96 5.47
20D 6.25
On 2022-12-02
4.46
On 2022-11-09
1.55 33.19 5.90
On 2022-11-15
4.58
On 2022-11-22
-22.31 5.29
WTD 6.25
On 2022-12-02
5.22
On 2022-11-28
0.89 16.70 5.46
On 2022-11-28
5.46
On 2022-11-28
0.00 5.91
MTD 6.25
On 2022-12-02
5.75
On 2022-12-02
0.11 1.80 6.23
On 2022-12-01
6.23
On 2022-12-01
0.00 6.12
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0