3.725
price down icon0.13%   -0.005
 
loading

Sabre Corp 주식 (SABR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-12-24 $3.76 $3.68 $0.08 768,212.0 -0.13%
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 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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $4.10 $3.59 $0.5095 76,967,549.0 -4.73%
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%

Sabre Corp 주식 (SABR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%

Sabre Corp 주식 (SABR) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
$207.27
price up icon 1.12%
software_infrastructure NET
$112.26
price up icon 0.45%
software_infrastructure SQ
$90.67
price up icon 1.60%
$96.71
price up icon 0.44%
$498.34
price up icon 1.13%
$364.64
price up icon 1.11%
자본화:     |  볼륨(24시간):