Stockscreener 앱 받기
1.87
1.08%
0.02
시간 외 거래:
1.90
0.03
+1.60%
Sabre Corp 주식 (SABR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $1.93 | $1.80 | $0.125 | 4,168,653.0 | +1.08% |
| 2026-05-01 | $1.92 | $1.81 | $0.11 | 2,463,676.0 | +1.09% |
| 2026-04-30 | $1.85 | $1.77 | $0.0793 | 3,326,833.0 | +1.10% |
| 2026-04-29 | $1.84 | $1.76 | $0.075 | 2,787,791.0 | -1.63% |
| 2026-04-28 | $1.86 | $1.77 | $0.09 | 3,491,624.0 | +0.00% |
| 2026-04-27 | $1.89 | $1.78 | $0.11 | 2,497,649.0 | +1.10% |
| 2026-04-24 | $1.83 | $1.73 | $0.105 | 2,317,503.0 | +4.00% |
| 2026-04-23 | $1.85 | $1.71 | $0.14 | 3,219,643.0 | -5.41% |
| 2026-04-22 | $2.00 | $1.80 | $0.205 | 4,194,340.0 | -5.61% |
| 2026-04-21 | $2.01 | $1.91 | $0.10 | 4,282,029.0 | -0.51% |
| 2026-04-20 | $1.97 | $1.86 | $0.11 | 3,628,388.0 | +4.23% |
| 2026-04-17 | $1.90 | $1.76 | $0.14 | 5,391,750.0 | +8.62% |
| 2026-04-16 | $1.82 | $1.73 | $0.095 | 6,872,441.0 | -1.14% |
| 2026-04-15 | $1.76 | $1.57 | $0.19 | 9,008,589.0 | +12.10% |
| 2026-04-14 | $1.65 | $1.55 | $0.10 | 4,713,648.0 | -2.48% |
| 2026-04-13 | $1.61 | $1.48 | $0.14 | 2,302,119.0 | +5.92% |
| 2026-04-10 | $1.53 | $1.46 | $0.075 | 2,630,320.0 | +1.33% |
| 2026-04-09 | $1.52 | $1.45 | $0.07 | 3,910,561.0 | -1.32% |
| 2026-04-08 | $1.60 | $1.50 | $0.105 | 6,711,028.0 | +1.33% |
| 2026-04-07 | $1.51 | $1.40 | $0.11 | 2,490,103.0 | +4.90% |
Sabre Corp 주식 (SABR) 연도별 가격 이력
이 심층 분석에서는 Sabre Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SABR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sabre Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sabre Corp 주식 (SABR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.93 | $1.80 | $0.125 | 10,800,982.0 | +2.19% |
| 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% |
Sabre Corp 주식 (SABR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Sabre Corp 주식 (SABR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.13%
자본화:
|
볼륨(24시간):