SABR: Sabre Corporation

As of Tuesday, April 29th, 2025

$ 2.40

-0.13 -5.14%

Open: 2.49
High: 2.50
Low: 2.37
Volume: 5,032,409
Previous Close on Monday, April 28th, 2025

$ 2.53

+0.34 +15.53%

Open: 2.48
High: 2.82
Low: 2.45
Volume: 13,873,050

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 2.49 2.50 2.37 2.40 5,032,409 -0.13 -5.14
2025-04-28 2.48 2.82 2.45 2.53 13,873,050 +0.34 +15.53
2025-04-25 2.15 2.20 2.13 2.19 3,354,731 +0.02 +0.92
2025-04-24 2.17 2.18 2.11 2.17 2,455,389 +0.02 +0.93
2025-04-23 2.16 2.24 2.14 2.15 4,970,921 +0.11 +5.39
2025-04-22 2.05 2.09 2.02 2.04 3,641,368 +0.03 +1.49
2025-04-21 2.03 2.04 1.96 2.01 3,507,255 -0.02 -0.99
2025-04-17 2.03 2.09 2.01 2.03 3,794,857 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 2.82
On 2025-04-28		 2.11
On 2025-04-24		 0.36 17.65 2.82
On 2025-04-28		 2.37
On 2025-04-29		 -15.81 2.29
10D 2.82
On 2025-04-28		 1.96
On 2025-04-21		 0.28 13.21 2.82
On 2025-04-28		 2.37
On 2025-04-29		 -15.81 2.17
20D 2.86
On 2025-04-01		 1.93
On 2025-04-09		 -0.41 -14.59 2.86
On 2025-04-01		 1.93
On 2025-04-09		 -32.52 2.23
WTD 2.82
On 2025-04-28		 2.37
On 2025-04-29		 0.21 9.59 2.82
On 2025-04-28		 2.37
On 2025-04-29		 -15.81 2.47
MTD 2.86
On 2025-04-01		 1.93
On 2025-04-09		 -0.41 -14.59 2.86
On 2025-04-01		 1.93
On 2025-04-09		 -32.52 2.23
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
REM

iShares Mortgage Real Estate ETF

21.42 +0.21 +0.99 361,285
IYR

iShares U.S. Real Estate ETF

93.37 +0.62 +0.67 3,690,222
IYF

iShares U.S. Financials ETF

110.57 +0.94 +0.86 1,493,117
GOVX

GeoVax Labs Inc.

1.00 -0.02 -2.03 279,895
SABR

Sabre Corporation

2.40 -0.13 -5.14 5,032,409