SABR: Sabre Corporation

As of Friday, May 17th, 2024

$ 3.05

-0.04 -1.29%

Open: 3.08
High: 3.16
Low: 3.03
Volume: 1,954,537
Previous Close on Thursday, May 16th, 2024

$ 3.09

-0.08 -2.52%

Open: 3.20
High: 3.28
Low: 3.08
Volume: 3,304,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 3.08 3.16 3.03 3.05 1,954,537 -0.04 -1.29
2024-05-16 3.20 3.28 3.08 3.09 3,304,882 -0.08 -2.52
2024-05-15 3.15 3.19 3.05 3.17 5,176,154 +0.06 +1.93
2024-05-14 3.02 3.18 3.01 3.11 4,015,641 +0.09 +2.98
2024-05-13 2.91 3.12 2.87 3.02 6,349,039 +0.17 +5.96
2024-05-10 2.95 2.99 2.81 2.85 3,688,315 +0.05 +1.79
2024-05-09 2.66 2.87 2.63 2.80 4,627,277 +0.16 +6.06
2024-05-08 2.67 2.67 2.51 2.64 6,271,139 -0.02 -0.75
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 3.28
On 2024-05-16		 2.87
On 2024-05-13		 0.20 7.02 3.28
On 2024-05-16		 3.03
On 2024-05-17		 -7.77 3.09
10D 3.28
On 2024-05-16		 2.51
On 2024-05-08		 0.47 18.22 2.80
On 2024-05-07		 2.51
On 2024-05-08		 -10.20 2.90
20D 3.28
On 2024-05-16		 2.44
On 2024-04-22		 0.57 22.98 3.15
On 2024-05-02		 2.50
On 2024-05-03		 -20.63 2.84
WTD 3.28
On 2024-05-16		 2.87
On 2024-05-13		 0.20 7.02 3.28
On 2024-05-16		 3.03
On 2024-05-17		 -7.77 3.09
MTD 3.28
On 2024-05-16		 2.50
On 2024-05-03		 0.18 6.27 3.15
On 2024-05-02		 2.50
On 2024-05-03		 -20.63 2.88
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
NWS

News Corporation Class B

27.08 -0.04 -0.15 321,213
VEA

Vanguard FTSE Developed Markets ETF

51.10 +0.18 +0.35 7,276,005
IWB

iShares Russell 1000 ETF

290.91 +0.51 +0.18 1,284,825
PANW

Palo Alto Networks Inc.

317.85 +1.07 +0.34 3,413,910
SABR

Sabre Corporation

3.05 -0.04 -1.29 1,954,537