ストックスクリーナーアプリを入手
1.69
0.41%
0.00
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $1.73 | $1.65 | $0.075 | 1,622,484.0 | +0.00% |
| 2026-07-23 | $1.73 | $1.64 | $0.09 | 3,503,876.0 | +1.81% |
| 2026-07-22 | $1.73 | $1.66 | $0.07 | 3,793,779.0 | -4.05% |
| 2026-07-21 | $1.77 | $1.70 | $0.07 | 2,694,298.0 | +0.58% |
| 2026-07-20 | $1.75 | $1.70 | $0.05 | 2,086,729.0 | -0.58% |
| 2026-07-17 | $1.80 | $1.70 | $0.101 | 3,403,138.0 | -4.42% |
| 2026-07-16 | $1.86 | $1.75 | $0.1066 | 3,205,012.0 | +2.84% |
| 2026-07-15 | $1.78 | $1.70 | $0.085 | 2,810,828.0 | +2.92% |
| 2026-07-14 | $1.76 | $1.69 | $0.075 | 2,736,534.0 | -2.84% |
| 2026-07-13 | $1.87 | $1.72 | $0.15 | 3,534,563.0 | -4.86% |
| 2026-07-10 | $1.93 | $1.85 | $0.08 | 2,527,168.0 | -3.14% |
| 2026-07-09 | $1.96 | $1.90 | $0.06 | 2,560,065.0 | -2.05% |
| 2026-07-08 | $2.00 | $1.92 | $0.085 | 4,385,343.0 | -3.94% |
| 2026-07-07 | $2.20 | $2.01 | $0.19 | 3,897,670.0 | -4.69% |
| 2026-07-06 | $2.14 | $2.03 | $0.11 | 4,407,633.0 | +1.91% |
| 2026-07-02 | $2.16 | $2.06 | $0.095 | 3,269,725.0 | -1.42% |
| 2026-07-01 | $2.20 | $2.10 | $0.10 | 5,961,415.0 | +1.44% |
| 2026-06-30 | $2.13 | $2.05 | $0.08 | 3,471,885.0 | -1.42% |
| 2026-06-29 | $2.15 | $1.96 | $0.19 | 6,425,715.0 | +6.53% |
| 2026-06-26 | $2.01 | $1.85 | $0.16 | 6,749,598.0 | +6.42% |
| 2026-06-25 | $2.03 | $1.85 | $0.18 | 8,022,861.0 | -0.53% |
| 2026-06-24 | $1.98 | $1.75 | $0.235 | 6,298,894.0 | +7.43% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-07 | $2.20 | $1.64 | $0.56 | 56,400,260.0 | -19.14% |
| 2026-06 | $2.15 | $1.57 | $0.575 | 128,159,232.0 | +18.75% |
| 2026-05 | $2.21 | $1.49 | $0.73 | 149,955,960.0 | -3.83% |
| 2026-04 | $2.01 | $1.36 | $0.645 | 81,940,430.0 | +26.21% |
| 2026-03 | $2.00 | $1.30 | $0.70 | 261,516,359.0 | +22.88% |
| 2026-02 | $1.39 | $0.81 | $0.58 | 280,274,927.0 | -9.23% |
| 2026-01 | $1.52 | $1.18 | $0.34 | 103,502,056.0 | -4.41% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $1.70 | $1.33 | $0.365 | 115,012,002.0 | -16.77% |
| 2025-11 | $2.06 | $1.52 | $0.5399 | 129,005,560.0 | -21.27% |
| 2025-10 | $2.27 | $1.75 | $0.52 | 140,520,475.0 | +11.75% |
| 2025-09 | $1.95 | $1.69 | $0.26 | 108,057,665.0 | +2.23% |
| 2025-08 | $3.09 | $1.71 | $1.38 | 252,528,440.0 | -40.92% |
| 2025-07 | $3.52 | $2.95 | $0.57 | 82,371,951.0 | -4.11% |
| 2025-06 | $3.24 | $2.46 | $0.775 | 120,358,030.0 | +25.40% |
| 2025-05 | $3.08 | $2.31 | $0.77 | 127,385,708.0 | +6.33% |
| 2025-04 | $2.86 | $1.93 | $0.93 | 183,263,177.0 | -15.66% |
| 2025-03 | $4.22 | $2.73 | $1.49 | 110,512,069.0 | -31.96% |
| 2025-02 | $4.63 | $3.21 | $1.42 | 84,413,451.0 | +23.28% |
| 2025-01 | $3.70 | $3.19 | $0.51 | 63,721,119.0 | -8.22% |
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 | $3.56 | $0.54 | 85,315,759.0 | -7.93% |
| 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% |
8.40%
1.41%
大文字化:
|
ボリューム (24 時間):