Sabre Corpo (SABR) Historical Stock Data

2.57 ↓0.04 (-1.53%)

As of April 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, SABR is up 0.76% a day on average. There have been 14 days where Sabre Corpo closed green and 16 days where SABR closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	1.91	2.03	↑$0.12 (6.28%)	1.90	2.05	3.50M
2024-03-18	2.00	1.96	↓$0.04 (-2.00%)	1.93	2.01	4.52M
2024-03-15	1.88	1.98	↑$0.10 (5.32%)	1.87	2.00	9.46M
2024-03-14	1.94	1.90	↓$0.04 (-2.06%)	1.81	1.94	7.51M
2024-03-13	1.95	1.92	↓$0.03 (-1.54%)	1.91	1.99	4.52M
2024-03-12	2.01	1.96	↓$0.05 (-2.49%)	1.95	2.05	5.05M
2024-03-11	2.12	2.02	↓$0.10 (-4.72%)	2.01	2.16	5.44M
2024-03-08	2.19	2.12	↓$0.07 (-3.20%)	2.11	2.25	4.36M
2024-03-07	2.20	2.18	↓$0.02 (-0.91%)	2.17	2.27	4.75M