Sabre Corpo (SABR) Historical Stock Data
1.63 ↓0.02 (-1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SABR is down -0.86% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.63 | 1.69 | 4.67M |
| 2025-12-04 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.59 | 1.70 | 5.06M |
| 2025-12-03 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.59 | 1.63 | 3.02M |
| 2025-12-02 | 1.60 | 1.62 | ↑$0.02 (1.25%) | 1.57 | 1.63 | 3.60M |
| 2025-12-01 | 1.59 | 1.60 | ↑$0.01 (0.63%) | 1.58 | 1.64 | 3.44M |
| 2025-11-28 | 1.61 | 1.61 | ↑$0.00 (0.00%) | 1.58 | 1.62 | 2.75M |
| 2025-11-26 | 1.63 | 1.60 | ↓$0.03 (-1.84%) | 1.58 | 1.64 | 7.94M |
| 2025-11-25 | 1.57 | 1.63 | ↑$0.06 (3.82%) | 1.56 | 1.65 | 7.86M |
| 2025-11-24 | 1.60 | 1.57 | ↓$0.03 (-1.88%) | 1.55 | 1.61 | 6.49M |
| 2025-11-21 | 1.53 | 1.59 | ↑$0.06 (3.92%) | 1.52 | 1.62 | 8.67M |
| 2025-11-20 | 1.67 | 1.56 | ↓$0.11 (-6.59%) | 1.54 | 1.68 | 7.98M |
| 2025-11-19 | 1.69 | 1.60 | ↓$0.09 (-5.33%) | 1.57 | 1.70 | 5.73M |
| 2025-11-18 | 1.68 | 1.69 | ↑$0.01 (0.60%) | 1.66 | 1.72 | 5.01M |
| 2025-11-17 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.67 | 1.74 | 5.15M |
| 2025-11-14 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.69 | 1.76 | 4.22M |
| 2025-11-13 | 1.79 | 1.75 | ↓$0.04 (-2.23%) | 1.73 | 1.81 | 6.14M |
| 2025-11-12 | 1.83 | 1.79 | ↓$0.04 (-2.19%) | 1.77 | 1.87 | 8.33M |
| 2025-11-11 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.83 | 1.91 | 2.72M |
| 2025-11-10 | 1.92 | 1.88 | ↓$0.04 (-2.08%) | 1.86 | 2.00 | 4.65M |
| 2025-11-07 | 1.84 | 1.88 | ↑$0.04 (2.17%) | 1.78 | 1.90 | 4.22M |
| 2025-11-06 | 2.00 | 1.84 | ↓$0.17 (-8.25%) | 1.80 | 2.01 | 9.16M |
| 2025-11-05 | 1.99 | 2.00 | ↑$0.01 (0.50%) | 1.81 | 2.02 | 16.17M |
| 2025-11-04 | 2.01 | 2.00 | ↓$0.01 (-0.50%) | 1.96 | 2.02 | 8.91M |
| 2025-11-03 | 2.05 | 2.01 | ↓$0.04 (-1.95%) | 1.98 | 2.06 | 7.12M |
| 2025-10-31 | 1.91 | 2.05 | ↑$0.14 (7.07%) | 1.88 | 2.05 | 8.70M |
| 2025-10-30 | 1.88 | 1.91 | ↑$0.03 (1.60%) | 1.86 | 1.95 | 9.20M |
| 2025-10-29 | 2.03 | 1.91 | ↓$0.12 (-5.91%) | 1.90 | 2.04 | 4.70M |
| 2025-10-28 | 2.08 | 2.07 | ↓$0.01 (-0.48%) | 2.06 | 2.17 | 3.98M |
| 2025-10-27 | 2.12 | 2.09 | ↓$0.03 (-1.42%) | 2.07 | 2.16 | 3.85M |
| 2025-10-24 | 2.20 | 2.12 | ↓$0.08 (-3.64%) | 2.11 | 2.25 | 4.72M |
Create an account or log in to view more rows.
$SABR lol who sold
$SABR my hands are made out of diamonds
$SABR the bulls in here
$SABR is the dump over
$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!