SABR: Sabre Corporation

As of Friday, September 22nd, 2023

$ 4.42

-0.06 -1.34%

Open: 4.52
High: 4.57
Low: 4.40
Volume: 5,218,716
Previous Close on Thursday, September 21st, 2023

$ 4.48

-0.08 -1.75%

Open: 4.45
High: 4.58
Low: 4.38
Volume: 4,321,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 4.52 4.57 4.40 4.42 5,218,716 -0.06 -1.34
2023-09-21 4.45 4.58 4.38 4.48 4,321,836 -0.08 -1.75
2023-09-20 4.46 4.71 4.43 4.56 3,948,498 +0.13 +2.93
2023-09-19 4.46 4.53 4.37 4.43 3,932,768 -0.06 -1.34
2023-09-18 4.59 4.60 4.48 4.49 5,596,961 -0.13 -2.81
2023-09-15 4.75 4.78 4.60 4.62 7,490,311 -0.14 -2.94
2023-09-14 4.60 4.85 4.59 4.76 4,599,550 +0.20 +4.39
2023-09-13 4.70 4.72 4.54 4.56 7,061,242 -0.17 -3.59
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 4.71
On 2023-09-20		 4.37
On 2023-09-19		 -0.20 -4.33 4.71
On 2023-09-20		 4.38
On 2023-09-21		 -7.01 4.48
10D 5.10
On 2023-09-11		 4.37
On 2023-09-19		 -0.61 -12.13 5.10
On 2023-09-11		 4.37
On 2023-09-19		 -14.23 4.58
20D 5.51
On 2023-09-05		 4.37
On 2023-09-19		 -0.83 -15.81 5.51
On 2023-09-05		 4.37
On 2023-09-19		 -20.69 4.87
WTD 4.71
On 2023-09-20		 4.37
On 2023-09-19		 -0.20 -4.33 4.71
On 2023-09-20		 4.38
On 2023-09-21		 -7.01 4.48
MTD 5.51
On 2023-09-05		 4.37
On 2023-09-19		 -0.58 -11.60 5.51
On 2023-09-05		 4.37
On 2023-09-19		 -20.69 4.80
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22