ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

SABR Sabre Corporation

3.99
0.01 (0.25%)
Last Updated: 09:48:09
Delayed by 15 minutes

SABR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 06 2025 3.98 -0.18 -4.33% 4.105 4.22 3.94 4,975,011
Mar 05 2025 4.16 0.12 2.97% 4.05 4.19 3.98 3,096,483
Mar 04 2025 4.04 0.11 2.80% 4.04 4.17 3.95 5,829,378
Mar 03 2025 3.93 -0.20 -4.84% 4.13 4.17 3.91 3,912,402
Feb 28 2025 4.13 0.00 0.00% 4.075 4.15 4.04 4,306,985
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 2,972,734
Feb 25 2025 4.30 0.01 0.23% 4.215 4.34 4.13 4,953,320
Feb 24 2025 4.29 -0.23 -5.09% 4.46 4.58 4.285 5,135,083
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 3.56 12,494,211
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% 3.565 3.59 3.51 2,530,236
Feb 14 2025 3.55 0.02 0.57% 3.54 3.60 3.535 2,029,912
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% 3.365 3.495 3.365 2,811,529
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 2,499,694
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 3,297,453
Feb 03 2025 3.34 -0.01 -0.30% 3.24 3.41 3.23 3,571,059
Jan 31 2025 3.35 -0.04 -1.18% 3.39 3.48 3.30 3,061,483
Jan 30 2025 3.39 0.08 2.42% 3.34 3.44 3.34 1,478,586
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% 3.37 3.41 3.31 3,923,976
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% 3.36 3.40 3.27 3,736,995
Jan 08 2025 3.44 -0.02 -0.58% 3.40 3.47 3.345 5,008,680
Jan 07 2025 3.46 -0.10 -2.81% 3.52 3.56 3.445 3,131,788
Jan 06 2025 3.56 0.01 0.28% 3.55 3.62 3.52 3,776,023
Jan 03 2025 3.55 -0.02 -0.56% 3.60 3.61 3.52 2,644,864
Jan 02 2025 3.57 -0.08 -2.19% 3.665 3.68 3.55 2,325,022
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 3,601,645
Dec 27 2024 3.67 -0.06 -1.61% 3.73 3.73 3.635 2,479,861
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 2,626,355
Dec 20 2024 3.86 0.06 1.58% 3.78 3.96 3.78 11,658,107
Dec 19 2024 3.80 0.04 1.06% 3.78 3.82 3.69 3,757,515
Dec 18 2024 3.76 -0.20 -5.05% 4.00 4.10 3.69 4,835,596
Dec 17 2024 3.96 0.04 1.02% 3.935 4.00 3.87 4,420,368
Dec 16 2024 3.92 0.02 0.51% 3.89 4.04 3.82 4,133,397
Dec 13 2024 3.90 0.07 1.83% 3.81 3.93 3.78 16,249,663
Dec 12 2024 3.83 -0.20 -4.96% 4.04 4.07 3.82 2,819,889
Dec 11 2024 4.03 0.11 2.81% 3.95 4.10 3.82 5,870,695
Dec 10 2024 3.92 0.17 4.53% 3.70 4.00 3.66 3,442,814
Dec 09 2024 3.75 0.01 0.27% 3.755 3.865 3.73 2,968,970