SABR: Sabre Corporation

As of Wednesday, December 10th, 2025

$ 1.53

+0.03 +2.00%

Open: 1.50
High: 1.56
Low: 1.48
Volume: 5,802,024
Previous Close on Tuesday, December 9th, 2025

$ 1.50

-- 0 0%

Open: 1.49
High: 1.52
Low: 1.46
Volume: 5,569,851

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-10 1.50 1.56 1.48 1.53 5,802,024 +0.03 +2.00
2025-12-09 1.49 1.52 1.46 1.50 5,569,851 0.00 0.00
2025-12-08 1.64 1.64 1.49 1.50 6,659,195 -0.13 -7.98
2025-12-05 1.65 1.69 1.63 1.63 3,969,935 -0.02 -1.21
2025-12-04 1.63 1.70 1.59 1.65 5,053,347 +0.02 +1.23
2025-12-03 1.61 1.63 1.59 1.63 2,910,544 +0.01 +0.62
2025-12-02 1.60 1.63 1.57 1.62 3,590,196 +0.02 +1.25
2025-12-01 1.59 1.64 1.58 1.60 3,415,109 -0.01 -0.62
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 1.70
On 2025-12-04		 1.46
On 2025-12-09		 -0.10 -6.13 1.70
On 2025-12-04		 1.46
On 2025-12-09		 -13.76 1.56
10D 1.70
On 2025-12-04		 1.46
On 2025-12-09		 -0.10 -6.13 1.70
On 2025-12-04		 1.46
On 2025-12-09		 -13.76 1.59
20D 1.87
On 2025-11-12		 1.46
On 2025-12-09		 -0.32 -17.30 1.87
On 2025-11-12		 1.46
On 2025-12-09		 -21.83 1.62
WTD 1.64
On 2025-12-08		 1.46
On 2025-12-09		 -0.10 -6.13 1.64
On 2025-12-08		 1.46
On 2025-12-09		 -10.87 1.51
MTD 1.70
On 2025-12-04		 1.46
On 2025-12-09		 -0.08 -4.97 1.70
On 2025-12-04		 1.46
On 2025-12-09		 -13.76 1.58
As of Wednesday, December 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.60 -1.71 -0.60 5,535,390
KO

The Coca-Cola Company

70.21 +0.12 +0.17 29,397,934
PFE

Pfizer Inc.

25.78 +0.45 +1.78 43,444,168
VZ

Verizon Communications Inc.

39.92 -0.22 -0.55 39,702,752
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,057.75 +497.46 +1.05 545,611,929
DJTA

Dow Jones Transportation Average

17,508.01 +453.37 +2.66 178,469,341
SPX

S&P 500 Index

6,886.68 +46.17 +0.67
OEX

S&P 100 Index

3,450.93 +14.92 +0.43
NDX

NASDAQ 100 Index

25,776.44 +107.75 +0.42
NYA

NYSE Composite Index

21,933.31 +278.52 +1.29
XAX

NYSE AMEX Composite Index

7,161.60 +72.60 +1.02
RUI

RUSSELL 1000 Index

3,759.35 +27.45 +0.74
RUT

Russell 2000 Index

2,559.61 +33.36 +1.32
RUA

Russell 3000 Index

3,914.42 +29.57 +0.76
VIX

CBOE Volatility Index

15.77 -1.16 -6.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 -0.36 -1.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.68 -0.57 -2.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.73 -3.64
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,995.13 +38.73 +0.32
 
Recent
Ticker Last Chg %Chg Volume
SABR

Sabre Corporation

1.53 +0.03 +2.00 5,802,024