Sabre Corpo (SABR) Historical Stock Data
3.06 ↓0.21 (-6.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SABR is down -0.49% a day on average. There have been 12 days where Sabre Corpo closed green and 18 days where SABR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 3.32 | 3.06 | ↓$0.26 (-7.83%) | 3.03 | 3.32 | 7.09M |
| 2025-03-27 | 3.29 | 3.27 | ↓$0.02 (-0.46%) | 3.24 | 3.32 | 4.30M |
| 2025-03-26 | 3.38 | 3.32 | ↓$0.06 (-1.78%) | 3.31 | 3.40 | 2.71M |
| 2025-03-25 | 3.49 | 3.39 | ↓$0.10 (-2.87%) | 3.37 | 3.49 | 5.45M |
| 2025-03-24 | 3.57 | 3.51 | ↓$0.06 (-1.68%) | 3.43 | 3.59 | 4.42M |
| 2025-03-21 | 3.38 | 3.50 | ↑$0.12 (3.55%) | 3.32 | 3.56 | 7.62M |
| 2025-03-20 | 3.53 | 3.43 | ↓$0.10 (-2.83%) | 3.41 | 3.63 | 3.79M |
| 2025-03-19 | 3.48 | 3.56 | ↑$0.08 (2.30%) | 3.44 | 3.61 | 4.41M |
| 2025-03-18 | 3.42 | 3.44 | ↑$0.02 (0.58%) | 3.39 | 3.56 | 5.65M |
| 2025-03-17 | 3.35 | 3.44 | ↑$0.09 (2.69%) | 3.28 | 3.47 | 5.36M |
| 2025-03-14 | 3.26 | 3.33 | ↑$0.07 (2.15%) | 3.25 | 3.45 | 5.84M |
| 2025-03-13 | 3.17 | 3.21 | ↑$0.04 (1.26%) | 3.05 | 3.24 | 4.92M |
| 2025-03-12 | 3.40 | 3.19 | ↓$0.21 (-6.18%) | 3.19 | 3.43 | 5.73M |
| 2025-03-11 | 3.52 | 3.35 | ↓$0.17 (-4.83%) | 3.34 | 3.61 | 7.86M |
| 2025-03-10 | 3.83 | 3.58 | ↓$0.25 (-6.53%) | 3.57 | 3.86 | 6.70M |
| 2025-03-07 | 3.96 | 3.89 | ↓$0.07 (-1.77%) | 3.86 | 4.01 | 4.09M |
| 2025-03-06 | 4.09 | 3.98 | ↓$0.11 (-2.69%) | 3.94 | 4.22 | 5.04M |
| 2025-03-05 | 4.05 | 4.16 | ↑$0.11 (2.72%) | 3.98 | 4.19 | 3.12M |
| 2025-03-04 | 4.07 | 4.04 | ↓$0.03 (-0.74%) | 3.95 | 4.17 | 5.91M |
| 2025-03-03 | 4.13 | 3.93 | ↓$0.20 (-4.84%) | 3.91 | 4.17 | 3.91M |
| 2025-02-28 | 4.05 | 4.13 | ↑$0.08 (1.98%) | 4.02 | 4.15 | 4.39M |
| 2025-02-27 | 4.16 | 4.13 | ↓$0.03 (-0.72%) | 4.11 | 4.29 | 5.98M |
| 2025-02-26 | 4.33 | 4.16 | ↓$0.17 (-3.93%) | 4.16 | 4.38 | 3M |
| 2025-02-25 | 4.28 | 4.30 | ↑$0.02 (0.47%) | 4.13 | 4.34 | 5.01M |
| 2025-02-24 | 4.50 | 4.29 | ↓$0.21 (-4.67%) | 4.29 | 4.58 | 5.24M |
| 2025-02-21 | 4.14 | 4.52 | ↑$0.38 (9.18%) | 4.14 | 4.63 | 15.94M |
| 2025-02-20 | 3.56 | 4.15 | ↑$0.59 (16.57%) | 3.54 | 4.17 | 12.90M |
| 2025-02-19 | 3.53 | 3.39 | ↓$0.14 (-3.83%) | 3.39 | 3.53 | 3.83M |
| 2025-02-18 | 3.53 | 3.52 | ↓$0.01 (-0.28%) | 3.51 | 3.59 | 2.63M |
| 2025-02-14 | 3.54 | 3.55 | ↑$0.01 (0.28%) | 3.54 | 3.60 | 2.10M |
Create an account or log in to view more rows.
$SABR Markets about as efficient as a retirement home
$SABR we back
$SABR so tired of this pos let's fly already
$SABR we always finish green after a red week. Less go!
$SABR FYI - leaning bullish
$SABR due for a spike!
$SABR is going to have a run next month
$SABR man this will be good in coming weeks
$SABR Just buy and hold
$SABR keep inchin