ストックスクリーナーアプリを入手
3.74
0.27%
0.01
アフターアワーズ：
3.73
-0.01
-0.27%
Sabre Corp (SABR) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-24 | $3.76 | $3.68 | $0.08 | 1,106,349.0 | +0.27% |
| 2024-12-23 | $3.85 | $3.68 | $0.17 | 2,625,343.0 | -3.37% |
| 2024-12-20 | $3.96 | $3.72 | $0.24 | 6,881,160.0 | +1.58% |
| 2024-12-19 | $3.82 | $3.69 | $0.13 | 3,779,205.0 | +1.06% |
| 2024-12-18 | $4.10 | $3.69 | $0.41 | 4,789,414.0 | -5.05% |
| 2024-12-17 | $4.00 | $3.87 | $0.13 | 3,794,290.0 | +1.02% |
| 2024-12-16 | $4.04 | $3.82 | $0.22 | 4,123,375.0 | +0.51% |
| 2024-12-13 | $3.93 | $3.78 | $0.15 | 10,169,128.0 | +1.83% |
| 2024-12-12 | $4.07 | $3.82 | $0.25 | 2,828,070.0 | -4.96% |
| 2024-12-11 | $4.10 | $3.82 | $0.28 | 5,869,938.0 | +2.81% |
| 2024-12-10 | $4.00 | $3.66 | $0.34 | 3,144,241.0 | +4.53% |
| 2024-12-09 | $3.87 | $3.70 | $0.1631 | 2,989,755.0 | +0.27% |
| 2024-12-06 | $3.92 | $3.72 | $0.20 | 4,172,764.0 | -2.86% |
| 2024-12-05 | $4.02 | $3.83 | $0.19 | 4,053,319.0 | +0.26% |
| 2024-12-04 | $3.86 | $3.59 | $0.2695 | 5,316,275.0 | +6.08% |
| 2024-12-03 | $3.96 | $3.61 | $0.3454 | 7,647,297.0 | -8.12% |
| 2024-12-02 | $4.00 | $3.84 | $0.16 | 4,015,763.0 | +0.77% |
| 2024-11-29 | $3.92 | $3.73 | $0.185 | 3,200,924.0 | +3.71% |
| 2024-11-27 | $3.85 | $3.75 | $0.10 | 2,375,044.0 | +0.00% |
| 2024-11-26 | $3.83 | $3.68 | $0.1547 | 3,055,730.0 | +0.27% |
Sabre Corp (SABR) 株の年ごとの株価履歴
この詳細な分析では、Sabre Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSABR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Sabre Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のSabre Corp (SABR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $4.10 | $3.59 | $0.5095 | 78,412,035.0 | -4.35% |
| 2024-11 | $3.96 | $3.06 | $0.90 | 79,769,720.0 | +22.19% |
| 2024-10 | $4.30 | $3.06 | $1.24 | 84,188,190.0 | -12.81% |
| 2024-09 | $3.79 | $2.77 | $1.01 | 61,597,300.0 | +20.33% |
| 2024-08 | $3.86 | $2.76 | $1.10 | 66,648,143.0 | -11.08% |
| 2024-07 | $3.65 | $2.54 | $1.11 | 82,046,465.0 | +28.46% |
| 2024-06 | $3.33 | $2.50 | $0.83 | 69,661,915.0 | -14.70% |
| 2024-05 | $3.28 | $2.50 | $0.78 | 96,716,552.0 | +9.06% |
| 2024-04 | $2.93 | $2.29 | $0.64 | 121,164,084.0 | +18.60% |
| 2024-03 | $2.70 | $1.81 | $0.89 | 120,190,170.0 | -8.68% |
| 2024-02 | $4.44 | $2.59 | $1.85 | 126,871,360.0 | -35.37% |
| 2024-01 | $4.62 | $4.02 | $0.605 | 64,331,593.0 | -6.82% |
2023年のSabre Corp (SABR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.68 | $3.42 | $1.26 | 100,199,181.0 | +24.65% |
| 2023-11 | $4.46 | $3.23 | $1.23 | 115,670,941.0 | +0.86% |
| 2023-10 | $4.40 | $3.29 | $1.12 | 90,669,802.0 | -22.05% |
| 2023-09 | $5.51 | $4.27 | $1.24 | 110,053,115.0 | -10.20% |
| 2023-08 | $5.76 | $3.65 | $2.11 | 184,263,145.0 | +21.95% |
| 2023-07 | $4.18 | $3.07 | $1.11 | 112,550,435.0 | +28.53% |
| 2023-06 | $3.85 | $2.99 | $0.86 | 168,964,444.0 | +2.90% |
| 2023-05 | $4.67 | $3.00 | $1.67 | 156,332,935.0 | -22.50% |
| 2023-04 | $4.48 | $3.59 | $0.89 | 111,858,030.0 | -6.76% |
| 2023-03 | $5.40 | $3.66 | $1.74 | 171,872,919.0 | -15.22% |
| 2023-02 | $7.92 | $4.96 | $2.96 | 142,213,213.0 | -25.70% |
| 2023-01 | $7.22 | $6.04 | $1.18 | 99,656,459.0 | +10.19% |
2022年のSabre Corp (SABR) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $6.87 | $5.55 | $1.32 | 105,313,979.0 | +1.15% |
| 2022-11 | $6.22 | $4.46 | $1.76 | 216,874,502.0 | +5.16% |
| 2022-10 | $5.99 | $4.88 | $1.12 | 111,624,857.0 | +12.82% |
| 2022-09 | $7.36 | $5.03 | $2.33 | 129,385,641.0 | -28.37% |
| 2022-08 | $8.30 | $5.91 | $2.39 | 119,934,316.0 | +16.91% |
| 2022-07 | $6.92 | $5.45 | $1.47 | 116,857,482.0 | +5.49% |
| 2022-06 | $7.96 | $5.52 | $2.44 | 201,009,058.0 | -22.37% |
| 2022-05 | $10.83 | $6.22 | $4.61 | 224,317,561.0 | -28.27% |
| 2022-04 | $11.73 | $10.05 | $1.68 | 124,436,608.0 | -8.40% |
| 2022-03 | $11.77 | $7.62 | $4.15 | 183,146,473.0 | +4.57% |
| 2022-02 | $12.08 | $8.06 | $4.02 | 181,205,624.0 | +19.45% |
| 2022-01 | $9.83 | $7.87 | $1.96 | 120,393,757.0 | +6.52% |
0.93%
大文字化:
|
ボリューム (24 時間):