Sabre Corpo (SABR) Historical Stock Data

2.90 ↑0.03 (1.05%)

As of May 1, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SABR is up 1.52% 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
2024-05-01	2.87	2.90	↑$0.03 (1.05%)	2.78	3.05	9.35M
2024-04-30	2.84	2.87	↑$0.03 (1.06%)	2.81	2.92	4.78M
2024-04-29	2.79	2.86	↑$0.07 (2.51%)	2.79	2.93	5.67M
2024-04-26	2.74	2.80	↑$0.06 (2.19%)	2.72	2.84	2.67M
2024-04-25	2.71	2.76	↑$0.05 (1.85%)	2.65	2.78	3.07M
2024-04-24	2.74	2.76	↑$0.02 (0.73%)	2.64	2.78	3.52M
2024-04-23	2.64	2.76	↑$0.12 (4.55%)	2.63	2.80	5.50M
2024-04-22	2.51	2.66	↑$0.15 (5.98%)	2.44	2.69	5.08M
2024-04-19	2.54	2.48	↓$0.06 (-2.36%)	2.46	2.61	3.55M
2024-04-18	2.61	2.57	↓$0.04 (-1.53%)	2.56	2.70	3.88M
2024-04-17	2.57	2.61	↑$0.04 (1.56%)	2.55	2.69	4.06M
2024-04-16	2.52	2.55	↑$0.03 (1.19%)	2.47	2.60	5.54M
2024-04-15	2.57	2.58	↑$0.01 (0.39%)	2.51	2.66	8.05M
2024-04-12	2.70	2.65	↓$0.05 (-1.85%)	2.62	2.73	4.09M
2024-04-11	2.67	2.74	↑$0.07 (2.62%)	2.58	2.78	6.58M
2024-04-10	2.60	2.66	↑$0.06 (2.31%)	2.56	2.70	4.06M
2024-04-09	2.65	2.71	↑$0.06 (2.26%)	2.65	2.75	3.55M
2024-04-08	2.67	2.63	↓$0.04 (-1.50%)	2.60	2.80	6.79M
2024-04-05	2.56	2.66	↑$0.10 (3.91%)	2.48	2.67	9.54M
2024-04-04	2.71	2.57	↓$0.14 (-5.17%)	2.56	2.77	8.65M
2024-04-03	2.56	2.63	↑$0.07 (2.73%)	2.53	2.64	8.81M
2024-04-02	2.38	2.59	↑$0.21 (8.82%)	2.29	2.60	7.61M
2024-04-01	2.44	2.42	↓$0.02 (-0.82%)	2.37	2.51	7.06M
2024-03-28	2.43	2.42	↓$0.01 (-0.41%)	2.31	2.47	6.88M
2024-03-27	2.33	2.41	↑$0.08 (3.43%)	2.30	2.44	3.55M
2024-03-26	2.34	2.30	↓$0.04 (-1.71%)	2.27	2.40	3.10M
2024-03-25	2.29	2.30	↑$0.01 (0.44%)	2.29	2.41	3.24M
2024-03-22	2.32	2.30	↓$0.02 (-0.86%)	2.20	2.32	3.52M
2024-03-21	2.33	2.32	↓$0.01 (-0.43%)	2.28	2.37	4.19M
2024-03-20	2.03	2.29	↑$0.26 (12.81%)	1.99	2.35	6.76M