Sabre Corpo (SABR) Historical Stock Data
3.86 ↑0.06 (1.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SABR is up 0.28% a day on average. There have been 20 days where Sabre Corpo closed green and 10 days where SABR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.73 | 3.86 | ↑$0.13 (3.49%) | 3.72 | 3.96 | 12.13M |
| 2024-12-19 | 3.78 | 3.80 | ↑$0.02 (0.53%) | 3.69 | 3.82 | 3.79M |
| 2024-12-18 | 4.00 | 3.76 | ↓$0.24 (-6.00%) | 3.69 | 4.10 | 4.84M |
| 2024-12-17 | 3.90 | 3.96 | ↑$0.06 (1.54%) | 3.87 | 4.00 | 4.43M |
| 2024-12-16 | 3.89 | 3.92 | ↑$0.03 (0.77%) | 3.82 | 4.04 | 4.14M |
| 2024-12-13 | 3.81 | 3.90 | ↑$0.09 (2.36%) | 3.78 | 3.93 | 16.29M |
| 2024-12-12 | 4.02 | 3.83 | ↓$0.19 (-4.73%) | 3.82 | 4.07 | 2.86M |
| 2024-12-11 | 3.95 | 4.03 | ↑$0.08 (2.03%) | 3.82 | 4.10 | 5.89M |
| 2024-12-10 | 3.78 | 3.92 | ↑$0.14 (3.70%) | 3.66 | 4.00 | 3.48M |
| 2024-12-09 | 3.74 | 3.75 | ↑$0.01 (0.27%) | 3.70 | 3.87 | 3.06M |
| 2024-12-06 | 3.92 | 3.74 | ↓$0.18 (-4.59%) | 3.72 | 3.92 | 4.19M |
| 2024-12-05 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.83 | 4.02 | 4.09M |
| 2024-12-04 | 3.65 | 3.84 | ↑$0.19 (5.21%) | 3.59 | 3.86 | 5.96M |
| 2024-12-03 | 3.95 | 3.62 | ↓$0.33 (-8.35%) | 3.61 | 3.96 | 7.84M |
| 2024-12-02 | 3.91 | 3.94 | ↑$0.03 (0.77%) | 3.84 | 4.00 | 4.06M |
| 2024-11-29 | 3.77 | 3.91 | ↑$0.14 (3.71%) | 3.74 | 3.92 | 3.29M |
| 2024-11-27 | 3.79 | 3.77 | ↓$0.02 (-0.53%) | 3.75 | 3.85 | 2.48M |
| 2024-11-26 | 3.70 | 3.77 | ↑$0.07 (1.89%) | 3.68 | 3.83 | 3.09M |
| 2024-11-25 | 3.77 | 3.76 | ↓$0.01 (-0.27%) | 3.74 | 3.97 | 6.15M |
| 2024-11-22 | 3.67 | 3.73 | ↑$0.06 (1.63%) | 3.66 | 3.80 | 4.93M |
| 2024-11-21 | 3.59 | 3.67 | ↑$0.08 (2.23%) | 3.53 | 3.72 | 3.58M |
| 2024-11-20 | 3.67 | 3.60 | ↓$0.07 (-1.91%) | 3.54 | 3.68 | 2.27M |
| 2024-11-19 | 3.57 | 3.66 | ↑$0.09 (2.52%) | 3.34 | 3.71 | 4.96M |
| 2024-11-18 | 3.77 | 3.79 | ↑$0.02 (0.53%) | 3.65 | 3.80 | 1.93M |
| 2024-11-15 | 3.78 | 3.77 | ↓$0.01 (-0.26%) | 3.69 | 3.91 | 4.68M |
| 2024-11-14 | 3.74 | 3.71 | ↓$0.03 (-0.80%) | 3.63 | 3.80 | 8.28M |
| 2024-11-13 | 3.69 | 3.69 | ↑$0.00 (0.00%) | 3.66 | 3.80 | 4.33M |
| 2024-11-12 | 3.61 | 3.62 | ↑$0.01 (0.28%) | 3.49 | 3.64 | 3.09M |
| 2024-11-11 | 3.62 | 3.67 | ↑$0.05 (1.38%) | 3.59 | 3.70 | 3.73M |
| 2024-11-08 | 3.55 | 3.60 | ↑$0.05 (1.41%) | 3.51 | 3.64 | 5.57M |
Create an account or log in to view more rows.
$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
$SABR what’s gonna happen now