SABR: Sabre Corporation

As of Thursday, November 20th, 2025

$ 1.56

-0.04 -2.50%

Open: 1.67
High: 1.68
Low: 1.54
Volume: 7,112,578
Previous Close on Wednesday, November 19th, 2025

$ 1.60

-0.09 -5.33%

Open: 1.69
High: 1.70
Low: 1.57
Volume: 5,681,217

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-20 1.67 1.68 1.54 1.56 7,107,752 -0.04 -2.50
2025-11-19 1.69 1.70 1.57 1.60 5,681,217 -0.09 -5.33
2025-11-18 1.68 1.72 1.66 1.69 4,997,901 0.00 0.00
2025-11-17 1.70 1.74 1.67 1.69 5,148,831 -0.01 -0.59
2025-11-14 1.74 1.76 1.69 1.70 4,212,151 -0.05 -2.86
2025-11-13 1.79 1.81 1.73 1.75 6,139,347 -0.04 -2.23
2025-11-12 1.83 1.87 1.77 1.79 8,330,464 -0.06 -3.24
2025-11-11 1.88 1.91 1.83 1.85 2,716,425 -0.03 -1.60
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 1.76
On 2025-11-14		 1.54
On 2025-11-20		 -0.19 -10.86 1.76
On 2025-11-14		 1.54
On 2025-11-20		 -12.25 1.65
10D 2.00
On 2025-11-10		 1.54
On 2025-11-20		 -0.28 -14.99 2.00
On 2025-11-10		 1.54
On 2025-11-20		 -23.00 1.74
20D 2.25
On 2025-10-24		 1.54
On 2025-11-20		 -0.62 -28.44 2.25
On 2025-10-24		 1.54
On 2025-11-20		 -31.56 1.87
WTD 1.74
On 2025-11-17		 1.54
On 2025-11-20		 -0.14 -8.24 1.74
On 2025-11-17		 1.54
On 2025-11-20		 -11.49 1.64
MTD 2.06
On 2025-11-03		 1.54
On 2025-11-20		 -0.49 -23.72 2.06
On 2025-11-03		 1.54
On 2025-11-20		 -25.24 1.80
As of Thursday, November 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

290.62 -10.20 -3.39 3,720,279
KO

The Coca-Cola Company

71.21 +0.10 +0.14 15,323,548
PFE

Pfizer Inc.

24.40 -0.48 -1.93 51,387,610
VZ

Verizon Communications Inc.

40.76 -0.43 -1.04 31,780,123
VIX

CBOE Volatility Index

26.42 +2.76 +11.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,752.26 -386.51 -0.84 721,595,142
DJTA

Dow Jones Transportation Average

15,525.72 -219.67 -1.40 159,110,380
SPX

S&P 500 Index

6,538.76 -103.40 -1.56
OEX

S&P 100 Index

3,290.23 -51.52 -1.54
NDX

NASDAQ 100 Index

24,054.38 -586.14 -2.38
NYA

NYSE Composite Index

20,912.89 -255.39 -1.21
XAX

NYSE AMEX Composite Index

7,173.87 -117.16 -1.61
RUI

RUSSELL 1000 Index

3,562.70 -57.33 -1.58
RUT

Russell 2000 Index

2,305.11 -42.78 -1.82
RUA

Russell 3000 Index

3,701.50 -59.94 -1.59
VIX

CBOE Volatility Index

26.42 +2.76 +11.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.04 +0.77 +3.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.23 +1.23 +4.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.76 +1.77 +7.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,374.52 -208.14 -1.80
 
Recent
Ticker Last Chg %Chg Volume
SABR

Sabre Corporation

1.56 -0.04 -2.50 7,112,578