SABR: Sabre Corporation

As of Friday, October 17th, 2025

$ 1.78

-0.01 -0.56%

Open: 1.79
High: 1.81
Low: 1.76
Volume: 6,108,153
Previous Close on Thursday, October 16th, 2025

$ 1.79

-0.02 -1.10%

Open: 1.85
High: 1.85
Low: 1.79
Volume: 4,028,161

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 1.79 1.81 1.76 1.78 6,108,153 -0.01 -0.56
2025-10-16 1.85 1.85 1.79 1.79 4,028,161 -0.02 -1.10
2025-10-15 1.81 1.86 1.80 1.81 6,096,187 +0.01 +0.56
2025-10-14 1.78 1.83 1.77 1.80 3,903,898 0.00 0.00
2025-10-13 1.80 1.86 1.79 1.80 4,161,862 +0.01 +0.56
2025-10-10 1.80 1.81 1.75 1.79 8,223,347 -0.02 -1.10
2025-10-09 1.81 1.83 1.79 1.81 3,388,943 0.00 0.00
2025-10-08 1.84 1.86 1.81 1.81 2,376,675 0.00 0.00
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 1.86
On 2025-10-15		 1.76
On 2025-10-17		 -0.01 -0.56 1.86
On 2025-10-15		 1.76
On 2025-10-17		 -5.38 1.80
10D 1.91
On 2025-10-06		 1.75
On 2025-10-10		 -0.07 -3.78 1.91
On 2025-10-06		 1.75
On 2025-10-10		 -8.38 1.81
20D 1.92
On 2025-09-23		 1.75
On 2025-10-10		 -0.10 -5.32 1.92
On 2025-09-23		 1.75
On 2025-10-10		 -8.85 1.82
WTD 1.86
On 2025-10-15		 1.76
On 2025-10-17		 -0.01 -0.56 1.86
On 2025-10-15		 1.76
On 2025-10-17		 -5.38 1.80
MTD 1.91
On 2025-10-03		 1.75
On 2025-10-10		 -0.05 -2.73 1.91
On 2025-10-03		 1.75
On 2025-10-10		 -8.38 1.82
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
SABR

Sabre Corporation

1.78 -0.01 -0.56 6,108,153