Sabre Corp (19S)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 9.49574328749 | 3.054 | 3.351 | 2.94 | 1592 | 3.15669755 | DE |
| 4 | 0.933 | 38.6976358358 | 2.411 | 3.351 | 2.411 | 3610 | 3.05314454 | DE |
| 12 | 0.65 | 24.1276911656 | 2.694 | 3.351 | 2.411 | 2608 | 2.97103119 | DE |
| 26 | -0.508 | -13.1879543094 | 3.852 | 4.08 | 1.68 | 3640 | 2.57915617 | DE |
| 52 | -1.223 | -26.7790672214 | 4.567 | 5.138 | 1.68 | 3145 | 3.06478474 | DE |
| 156 | -1.223 | -26.7790672214 | 4.567 | 5.138 | 1.68 | 3145 | 3.06478474 | DE |
| 260 | -1.223 | -26.7790672214 | 4.567 | 5.138 | 1.68 | 3145 | 3.06478474 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 3.309 | 0.15 | 4.75 | 3.188 | 3.309 | 3.188 | 2497 |
| 1722025620 | 3.1589999 | 0.13 | 4.22 | 3.24 | 3.24 | 3.1589999 | 995 |
| 1721939220 | 3.031 | 0 | 0.00 | 3.031 | 3.031 | 3.031 | 0 |
| 1721852820 | 3.031 | 0.02 | 0.70 | 2.94 | 3.031 | 2.94 | 1872 |
| 1721766420 | 3.0099999 | -0.02 | -0.66 | 3.054 | 3.054 | 3.0099999 | 1004 |
| 1721679960 | 3.0299999 | 0 | 0.17 | 3.0299999 | 3.0299999 | 3.0299999 | 7778 |
| 1721420820 | 3.025 | 0 | 0.00 | 3.025 | 3.025 | 3.025 | 0 |
| 1721334420 | 3.025 | 0 | 0.00 | 3.025 | 3.025 | 3.025 | 0 |
| 1721248020 | 3.025 | -0.03 | -0.82 | 3.009 | 3.068 | 3.009 | 4633 |
| 1721161560 | 3.05 | 0.19 | 6.68 | 2.964 | 3.05 | 2.953 | 16076 |
| 1721075160 | 2.859 | 0 | 0.00 | 2.859 | 2.859 | 2.859 | 0 |
| 1720815960 | 2.859 | 0.33 | 13.05 | 2.859 | 2.859 | 2.859 | 1100 |
| 1720729560 | 2.529 | 0 | 0.00 | 2.529 | 2.529 | 2.529 | 0 |
| 1720643160 | 2.529 | 0 | 0.00 | 2.529 | 2.529 | 2.529 | 0 |
| 1720556760 | 2.529 | 0 | 0.00 | 2.529 | 2.529 | 2.529 | 0 |
| 1720470360 | 2.529 | 0.12 | 4.89 | 2.529 | 2.529 | 2.529 | 75 |
| 1720211220 | 2.411 | 0 | 0.00 | 2.411 | 2.411 | 2.411 | 0 |
| 1720124820 | 2.411 | 0 | 0.00 | 2.411 | 2.411 | 2.411 | 0 |
| 1720038420 | 2.411 | 0 | 0.00 | 2.411 | 2.411 | 2.411 | 0 |
| 1719952020 | 2.411 | -0.05 | -2.03 | 2.411 | 2.411 | 2.411 | 71 |
| 1719865620 | 2.461 | -0.12 | -4.46 | 2.461 | 2.461 | 2.461 | 29 |
| 1719606420 | 2.576 | 0 | 0.00 | 2.576 | 2.576 | 2.576 | 0 |
| 1719520020 | 2.576 | 0 | 0.00 | 2.576 | 2.576 | 2.576 | 0 |
| 1719433620 | 2.576 | 0 | 0.00 | 2.576 | 2.576 | 2.576 | 0 |
| 1719347220 | 2.576 | 0 | 0.00 | 2.576 | 2.576 | 2.576 | 0 |
| 1719260820 | 2.576 | 0.1 | 4.12 | 2.576 | 2.576 | 2.576 | 880 |
| 1719001560 | 2.474 | 0 | 0.00 | 2.474 | 2.474 | 2.474 | 0 |
| 1718915160 | 2.474 | -0.06 | -2.25 | 2.474 | 2.474 | 2.474 | 800 |
| 1718828820 | 2.531 | 0 | 0.00 | 2.531 | 2.531 | 2.531 | 0 |
| 1718742420 | 2.531 | 0 | 0.00 | 2.531 | 2.531 | 2.531 | 0 |
| 1718656020 | 2.531 | 0 | 0.00 | 2.531 | 2.531 | 2.531 | 0 |
| 1718396820 | 2.531 | -0.28 | -10.06 | 2.531 | 2.531 | 2.531 | 10 |
| 1718310420 | 2.814 | 0 | 0.00 | 2.814 | 2.814 | 2.814 | 0 |
| 1718224020 | 2.814 | 0.06 | 2.07 | 2.855 | 2.855 | 2.814 | 6100 |
| 1718137620 | 2.757 | 0.12 | 4.71 | 2.725 | 2.757 | 2.725 | 210 |
| 1718051220 | 2.633 | -0 | -0.04 | 2.629 | 2.633 | 2.629 | 233 |
| 1717792020 | 2.634 | -0.17 | -6.20 | 2.712 | 2.712 | 2.634 | 120 |
| 1717705620 | 2.808 | -0.23 | -7.54 | 2.808 | 2.808 | 2.808 | 175 |
| 1717619220 | 3.037 | 0 | 0.00 | 3.037 | 3.037 | 3.037 | 0 |
| 1717532820 | 3.037 | 0 | 0.00 | 3.037 | 3.037 | 3.037 | 0 |
| 1717446420 | 3.037 | 0.28 | 10.04 | 3.037 | 3.037 | 3.037 | 15620 |
| 1717187220 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1717100820 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1717014420 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1716928020 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1716841620 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1716582420 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1716496020 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
| 1716409620 | 2.7599999 | -0.11 | -3.87 | 2.7599999 | 2.7599999 | 2.7599999 | 724 |
| 1716323160 | 2.871 | 0 | 0.00 | 2.871 | 2.871 | 2.871 | 0 |
| 1716236760 | 2.871 | 0.05 | 1.81 | 2.871 | 2.871 | 2.871 | 120 |
| 1715977620 | 2.82 | -0.16 | -5.37 | 2.82 | 2.82 | 2.82 | 500 |
| 1715891220 | 2.98 | 0.08 | 2.76 | 2.98 | 2.98 | 2.98 | 150 |
| 1715804820 | 2.9 | 0.05 | 1.83 | 2.896 | 2.9 | 2.896 | 1403 |
| 1715718420 | 2.848 | 0.05 | 1.90 | 2.828 | 2.848 | 2.828 | 5725 |
| 1715631960 | 2.795 | 0.08 | 2.98 | 2.795 | 2.795 | 2.795 | 302 |
| 1715372820 | 2.714 | 0.28 | 11.50 | 2.694 | 2.714 | 2.662 | 3827 |
| 1715286420 | 2.434 | 0 | 0.00 | 2.434 | 2.434 | 2.434 | 0 |
| 1715200020 | 2.434 | 0 | 0.00 | 2.434 | 2.434 | 2.434 | 0 |
| 1715113620 | 2.434 | 0 | 0.00 | 2.434 | 2.434 | 2.434 | 0 |
| 1715027220 | 2.434 | 0.07 | 3.09 | 2.436 | 2.436 | 2.434 | 130 |
| 1714768020 | 2.361 | -0.5 | -17.45 | 2.701 | 2.75 | 2.348 | 3508 |
| 1714681560 | 2.86 | 0.2 | 7.44 | 2.731 | 2.955 | 2.689 | 808 |
| 1714508820 | 2.662 | 0 | 0.00 | 2.662 | 2.662 | 2.662 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
