ストックスクリーナーアプリを入手
1.59
1.92%
0.03
アフターアワーズ：
1.57
-0.02
-1.26%
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $1.62 | $1.52 | $0.10 | 7,804,367.0 | +1.92% |
| 2025-11-20 | $1.68 | $1.54 | $0.135 | 7,960,472.0 | -2.50% |
| 2025-11-19 | $1.70 | $1.57 | $0.1275 | 5,685,655.0 | -5.33% |
| 2025-11-18 | $1.72 | $1.66 | $0.06 | 4,998,107.0 | +0.00% |
| 2025-11-17 | $1.74 | $1.67 | $0.07 | 5,144,115.0 | -0.59% |
| 2025-11-14 | $1.75 | $1.69 | $0.065 | 4,212,679.0 | -2.86% |
| 2025-11-13 | $1.81 | $1.73 | $0.08 | 6,138,316.0 | -2.23% |
| 2025-11-12 | $1.87 | $1.77 | $0.10 | 8,330,530.0 | -3.24% |
| 2025-11-11 | $1.91 | $1.83 | $0.075 | 2,716,685.0 | -1.60% |
| 2025-11-10 | $2.00 | $1.86 | $0.14 | 4,639,279.0 | +0.00% |
| 2025-11-07 | $1.90 | $1.78 | $0.115 | 4,218,120.0 | +2.45% |
| 2025-11-06 | $2.01 | $1.80 | $0.21 | 9,158,474.0 | -8.25% |
| 2025-11-05 | $2.02 | $1.81 | $0.21 | 16,170,750.0 | +0.00% |
| 2025-11-04 | $2.02 | $1.96 | $0.06 | 8,906,784.0 | -0.50% |
| 2025-11-03 | $2.06 | $1.98 | $0.0799 | 7,089,615.0 | -1.71% |
| 2025-10-31 | $2.05 | $1.88 | $0.17 | 8,697,287.0 | +7.07% |
| 2025-10-30 | $1.95 | $1.86 | $0.09 | 9,197,518.0 | +0.00% |
| 2025-10-29 | $2.04 | $1.90 | $0.1449 | 4,698,430.0 | -7.73% |
| 2025-10-28 | $2.17 | $2.06 | $0.11 | 3,974,577.0 | -0.96% |
| 2025-10-27 | $2.15 | $2.07 | $0.085 | 3,846,136.0 | -1.42% |
| 2025-10-24 | $2.25 | $2.11 | $0.14 | 4,709,921.0 | -2.75% |
| 2025-10-23 | $2.23 | $2.12 | $0.11 | 9,272,914.0 | +0.00% |
| 2025-10-22 | $2.27 | $1.86 | $0.41 | 25,099,908.0 | +16.58% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $2.06 | $1.52 | $0.5399 | 110,978,315.0 | -22.25% |
| 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% |
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% |
2.40%
3.53%
大文字化:
|
ボリューム (24 時間):