SABR: Sabre Corporation

As of Friday, August 22nd, 2025

$ 1.79

+0.03 +1.70%

Open: 1.79
High: 1.86
Low: 1.76
Volume: 9,289,412
Previous Close on Thursday, August 21st, 2025

$ 1.76

-0.04 -2.22%

Open: 1.77
High: 1.78
Low: 1.74
Volume: 6,804,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 1.79 1.86 1.76 1.79 9,289,412 +0.03 +1.70
2025-08-21 1.77 1.78 1.74 1.76 6,804,495 -0.04 -2.22
2025-08-20 1.80 1.81 1.75 1.80 7,159,640 -0.01 -0.55
2025-08-19 1.80 1.86 1.78 1.81 11,584,530 +0.01 +0.56
2025-08-18 1.81 1.83 1.77 1.80 7,560,578 -0.01 -0.55
2025-08-15 1.80 1.84 1.79 1.81 13,384,535 -0.02 -1.09
2025-08-14 1.92 1.92 1.79 1.83 12,414,274 -0.14 -7.11
2025-08-13 1.94 2.00 1.90 1.97 14,640,635 +0.02 +1.03
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 2025-08-19		 1.74
On 2025-08-21		 -0.02 -1.10 1.86
On 2025-08-19		 1.74
On 2025-08-21		 -6.45 1.79
10D 2.03
On 2025-08-11		 1.74
On 2025-08-21		 -0.10 -5.04 2.03
On 2025-08-11		 1.74
On 2025-08-21		 -14.29 1.84
20D 3.20
On 2025-07-29		 1.73
On 2025-08-07		 -1.36 -43.17 3.20
On 2025-07-29		 1.73
On 2025-08-07		 -45.85 2.32
WTD 1.86
On 2025-08-19		 1.74
On 2025-08-21		 -0.02 -1.10 1.86
On 2025-08-19		 1.74
On 2025-08-21		 -6.45 1.79
MTD 3.09
On 2025-08-05		 1.73
On 2025-08-07		 -1.24 -40.92 3.09
On 2025-08-05		 1.73
On 2025-08-07		 -44.01 2.13
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
HL

Hecla Mining Company

7.89 +0.20 +2.60 19,127,051
VGIT

Vanguard Intermediate-Term Treasury ETF

59.84 +0.27 +0.45 2,118,898
GOVX

GeoVax Labs Inc.

0.77 +0.02 +2.16 856,176
SABR

Sabre Corporation

1.79 +0.03 +1.70 9,289,412