ストックスクリーナーアプリを入手
3.73
1.63%
0.06
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 |
|---|---|---|---|---|---|
| 2024-11-22 | $3.79 | $3.65 | $0.14 | 4,864,897.0 | +1.63% |
| 2024-11-21 | $3.72 | $3.53 | $0.19 | 3,567,695.0 | +1.94% |
| 2024-11-20 | $3.68 | $3.54 | $0.14 | 2,270,963.0 | -1.64% |
| 2024-11-19 | $3.71 | $3.34 | $0.37 | 4,925,590.0 | -3.43% |
| 2024-11-18 | $3.80 | $3.65 | $0.15 | 1,894,284.0 | +0.53% |
| 2024-11-15 | $3.90 | $3.69 | $0.22 | 4,603,605.0 | +1.62% |
| 2024-11-14 | $3.79 | $3.62 | $0.17 | 7,163,007.0 | +0.54% |
| 2024-11-13 | $3.80 | $3.65 | $0.145 | 4,261,522.0 | +1.93% |
| 2024-11-12 | $3.64 | $3.48 | $0.155 | 2,867,936.0 | -1.36% |
| 2024-11-11 | $3.70 | $3.59 | $0.11 | 3,393,839.0 | +1.94% |
| 2024-11-08 | $3.64 | $3.51 | $0.13 | 4,475,360.0 | +2.56% |
| 2024-11-07 | $3.56 | $3.42 | $0.135 | 3,068,578.0 | +2.33% |
| 2024-11-06 | $3.53 | $3.37 | $0.16 | 4,383,172.0 | +3.31% |
| 2024-11-05 | $3.33 | $3.16 | $0.165 | 2,858,051.0 | +3.11% |
| 2024-11-04 | $3.29 | $3.06 | $0.23 | 4,958,734.0 | +1.26% |
| 2024-11-01 | $3.37 | $3.14 | $0.23 | 5,885,354.0 | -0.63% |
| 2024-10-31 | $3.80 | $3.06 | $0.74 | 15,762,134.0 | -21.95% |
| 2024-10-30 | $4.30 | $3.99 | $0.31 | 7,467,659.0 | +1.49% |
| 2024-10-29 | $4.10 | $3.91 | $0.19 | 2,985,136.0 | +0.75% |
| 2024-10-28 | $4.07 | $3.99 | $0.08 | 2,620,213.0 | +0.50% |
| 2024-10-25 | $4.12 | $3.70 | $0.416 | 6,201,028.0 | +8.42% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.90 | $3.06 | $0.84 | 70,307,484.0 | +16.56% |
| 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% |
1.77%
0.01%
大文字化:
|
ボリューム (24 時間):