SABR: Sabre Corporation

As of Tuesday, December 2nd, 2025

$ 1.62

+0.02 +1.25%

Open: 1.60
High: 1.63
Low: 1.57
Volume: 3,590,196
Previous Close on Monday, December 1st, 2025

$ 1.60

-0.01 -0.62%

Open: 1.59
High: 1.64
Low: 1.58
Volume: 3,415,109

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-28 1.61 1.62 1.58 1.61 2,744,909 +0.01 +0.63
2025-11-26 1.63 1.64 1.58 1.60 7,863,634 -0.03 -1.84
2025-11-25 1.57 1.65 1.56 1.63 7,853,546 +0.06 +3.82
2025-11-24 1.60 1.61 1.55 1.57 6,446,544 -0.02 -1.26
2025-11-21 1.53 1.62 1.52 1.59 7,875,842 +0.03 +1.92
2025-11-20 1.67 1.68 1.54 1.56 7,107,752 -0.04 -2.50
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 1.65
On 2025-11-25		 1.56
On 2025-11-25		 0.05 3.18 1.65
On 2025-11-25		 1.57
On 2025-12-02		 -4.56 1.61
10D 1.72
On 2025-11-18		 1.52
On 2025-11-21		 -0.07 -4.14 1.72
On 2025-11-18		 1.52
On 2025-11-21		 -11.63 1.61
20D 2.02
On 2025-11-04		 1.52
On 2025-11-21		 -0.39 -19.40 2.02
On 2025-11-04		 1.52
On 2025-11-21		 -24.75 1.72
WTD 1.64
On 2025-12-01		 1.57
On 2025-12-02		 0.01 0.62 1.64
On 2025-12-01		 1.57
On 2025-12-02		 -4.27 1.61
MTD 1.64
On 2025-12-01		 1.57
On 2025-12-02		 0.01 0.62 1.64
On 2025-12-01		 1.57
On 2025-12-02		 -4.27 1.61
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
GVI

iShares Intermediate Government/Credit Bond ETF

107.46 +0.03 +0.03 81,953
OEF

iShares S&P 100 ETF

343.56 +0.97 +0.28 438,572
VBR

Vanguard Small Cap Value ETF

209.98 -0.90 -0.43 349,064
HIW

Highwoods Properties Inc.

27.34 -0.17 -0.62 1,215,342
SABR

Sabre Corporation

1.62 +0.02 +1.25 3,590,196