Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SABR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 3.89 | -0.09 | -2.26% | 3.98 | 4.01 | 3.855 | 4,085,960 |
| Mar 06 2025 | 3.98 | -0.18 | -4.33% | 4.09 | 4.22 | 3.94 | 5,039,430 |
| Mar 05 2025 | 4.16 | 0.12 | 2.97% | 4.05 | 4.19 | 3.98 | 3,123,594 |
| Mar 04 2025 | 4.04 | 0.11 | 2.80% | 4.07 | 4.17 | 3.95 | 5,913,856 |
| Mar 03 2025 | 3.93 | -0.20 | -4.84% | 4.13 | 4.17 | 3.91 | 3,913,194 |
| Feb 28 2025 | 4.13 | 0.00 | 0.00% | 4.05 | 4.15 | 4.02 | 4,387,507 |
| Feb 27 2025 | 4.13 | -0.03 | -0.72% | 4.16 | 4.29 | 4.11 | 5,982,216 |
| Feb 26 2025 | 4.16 | -0.14 | -3.26% | 4.33 | 4.38 | 4.16 | 3,002,732 |
| Feb 25 2025 | 4.30 | 0.01 | 0.23% | 4.28 | 4.34 | 4.13 | 5,012,890 |
| Feb 24 2025 | 4.29 | -0.23 | -5.09% | 4.50 | 4.58 | 4.285 | 5,240,716 |
| Feb 21 2025 | 4.52 | 0.37 | 8.92% | 4.14 | 4.63 | 4.14 | 15,937,570 |
| Feb 20 2025 | 4.15 | 0.76 | 22.42% | 3.56 | 4.17 | 3.535 | 12,896,973 |
| Feb 19 2025 | 3.39 | -0.13 | -3.69% | 3.525 | 3.525 | 3.39 | 3,825,557 |
| Feb 18 2025 | 3.52 | -0.03 | -0.85% | 3.53 | 3.59 | 3.51 | 2,554,608 |
| Feb 14 2025 | 3.55 | 0.02 | 0.57% | 3.54 | 3.60 | 3.535 | 2,096,008 |
| Feb 13 2025 | 3.53 | 0.05 | 1.44% | 3.49 | 3.555 | 3.43 | 2,455,007 |
| Feb 12 2025 | 3.48 | 0.06 | 1.75% | 3.35 | 3.495 | 3.35 | 2,834,222 |
| Feb 11 2025 | 3.42 | -0.04 | -1.16% | 3.40 | 3.475 | 3.385 | 2,465,814 |
| Feb 10 2025 | 3.46 | -0.05 | -1.42% | 3.56 | 3.5801 | 3.435 | 2,395,584 |
| Feb 07 2025 | 3.51 | 0.03 | 0.86% | 3.48 | 3.525 | 3.43 | 2,772,253 |
| Feb 06 2025 | 3.48 | 0.07 | 2.05% | 3.41 | 3.50 | 3.39 | 2,634,908 |
| Feb 05 2025 | 3.41 | -0.02 | -0.58% | 3.45 | 3.51 | 3.38 | 3,053,866 |
| Feb 04 2025 | 3.43 | 0.09 | 2.69% | 3.32 | 3.44 | 3.29 | 3,319,046 |
| Feb 03 2025 | 3.34 | -0.01 | -0.30% | 3.24 | 3.41 | 3.21 | 4,141,587 |
| Jan 31 2025 | 3.35 | -0.04 | -1.18% | 3.39 | 3.48 | 3.30 | 3,021,265 |
| Jan 30 2025 | 3.39 | 0.08 | 2.42% | 3.34 | 3.44 | 3.34 | 1,469,810 |
| Jan 29 2025 | 3.31 | -0.03 | -0.90% | 3.32 | 3.35 | 3.27 | 2,945,917 |
| Jan 28 2025 | 3.34 | -0.02 | -0.60% | 3.35 | 3.37 | 3.27 | 2,678,332 |
| Jan 27 2025 | 3.36 | -0.06 | -1.75% | 3.39 | 3.51 | 3.36 | 3,029,024 |
| Jan 24 2025 | 3.42 | 0.05 | 1.48% | 3.50 | 3.51 | 3.38 | 2,566,516 |
| Jan 23 2025 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0 |
| Jan 22 2025 | 3.37 | -0.02 | -0.59% | 3.37 | 3.435 | 3.31 | 3,999,142 |
| Jan 21 2025 | 3.39 | 0.05 | 1.50% | 3.36 | 3.41 | 3.31 | 3,952,327 |
| Jan 17 2025 | 3.34 | 0.10 | 3.09% | 3.20 | 3.36 | 3.19 | 4,349,125 |
| Jan 16 2025 | 3.24 | -0.12 | -3.57% | 3.34 | 3.34 | 3.21 | 3,473,922 |
| Jan 15 2025 | 3.36 | 0.09 | 2.75% | 3.39 | 3.42 | 3.34 | 2,923,183 |
| Jan 14 2025 | 3.27 | 0.04 | 1.24% | 3.25 | 3.30 | 3.215 | 3,451,098 |
| Jan 13 2025 | 3.23 | -0.08 | -2.42% | 3.25 | 3.26 | 3.19 | 3,089,186 |
| Jan 10 2025 | 3.31 | -0.13 | -3.78% | 3.35 | 3.40 | 3.27 | 3,774,200 |
| Jan 08 2025 | 3.44 | -0.02 | -0.58% | 3.40 | 3.47 | 3.345 | 5,064,439 |
| Jan 07 2025 | 3.46 | -0.10 | -2.81% | 3.51 | 3.56 | 3.445 | 3,212,337 |
| Jan 06 2025 | 3.56 | 0.01 | 0.28% | 3.55 | 3.62 | 3.52 | 3,808,092 |
| Jan 03 2025 | 3.55 | -0.02 | -0.56% | 3.60 | 3.61 | 3.52 | 2,681,947 |
| Jan 02 2025 | 3.57 | -0.08 | -2.19% | 3.65 | 3.70 | 3.55 | 2,360,218 |
| Dec 31 2024 | 3.65 | 0.05 | 1.39% | 3.61 | 3.74 | 3.60 | 3,247,933 |
| Dec 30 2024 | 3.60 | -0.07 | -1.91% | 3.65 | 3.67 | 3.56 | 3,613,399 |
| Dec 27 2024 | 3.67 | -0.06 | -1.61% | 3.73 | 3.73 | 3.635 | 2,501,893 |
| Dec 26 2024 | 3.73 | -0.01 | -0.27% | 3.69 | 3.775 | 3.68 | 1,932,460 |
| Dec 24 2024 | 3.74 | 0.01 | 0.27% | 3.69 | 3.76 | 3.68 | 1,109,448 |
| Dec 23 2024 | 3.73 | -0.13 | -3.37% | 3.85 | 3.85 | 3.68 | 2,626,673 |
| Dec 20 2024 | 3.86 | 0.06 | 1.58% | 3.73 | 3.96 | 3.72 | 12,128,369 |
| Dec 19 2024 | 3.80 | 0.04 | 1.06% | 3.78 | 3.82 | 3.69 | 3,789,044 |
| Dec 18 2024 | 3.76 | -0.20 | -5.05% | 4.00 | 4.10 | 3.69 | 4,840,828 |
| Dec 17 2024 | 3.96 | 0.04 | 1.02% | 3.90 | 4.00 | 3.87 | 4,433,943 |
| Dec 16 2024 | 3.92 | 0.02 | 0.51% | 3.89 | 4.04 | 3.82 | 4,136,117 |
| Dec 13 2024 | 3.90 | 0.07 | 1.83% | 3.81 | 3.93 | 3.78 | 16,285,335 |
| Dec 12 2024 | 3.83 | -0.20 | -4.96% | 4.02 | 4.07 | 3.82 | 2,863,829 |
| Dec 11 2024 | 4.03 | 0.11 | 2.81% | 3.95 | 4.10 | 3.82 | 5,893,688 |
| Dec 10 2024 | 3.92 | 0.17 | 4.53% | 3.78 | 4.00 | 3.66 | 3,479,419 |
