Sabre Corpo (SABR)

NASDAQ


Symbol	Exchange	Currency
SABR	NASDAQ	USD	Real-time
19S	Frankfurt	EUR	Delayed

Currency in USD

Disclaimer

3.67

+0.16(+4.56%)

Closed07/12

After Hours

3.70+0.03(+0.82%)

07/12

Day's Range

3.51

3.67

52 wk Range

2.99

7.92

SABR Historical Data

Get free historical data for SABR. You'll find the closing price, open, high, low, change and %change of the Sabre Corpo Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

11/08/2023 - 12/08/2023

Date	Price	Open	High	Low	Vol.	Change %
12/07/2023	3.67	3.53	3.67	3.51	3.59M	+4.56%
12/06/2023	3.51	3.59	3.76	3.51	4.78M	-1.40%
12/05/2023	3.56	3.79	3.79	3.54	4.48M	-7.29%
12/04/2023	3.84	3.82	3.92	3.76	3.97M	+1.05%
12/01/2023	3.80	3.49	3.81	3.42	3.72M	+7.65%
11/30/2023	3.53	3.67	3.73	3.50	3.53M	-3.02%
11/29/2023	3.64	3.70	3.85	3.63	2.86M	-0.27%
11/28/2023	3.65	3.68	3.70	3.57	3.32M	-1.88%
11/27/2023	3.72	3.78	3.78	3.64	2.76M	-3.12%
11/24/2023	3.84	3.72	3.85	3.72	1.43M	+2.13%
11/22/2023	3.76	3.75	3.95	3.73	2.88M	+1.90%
11/21/2023	3.69	3.85	3.85	3.64	2.83M	-4.40%
11/20/2023	3.86	3.87	3.94	3.82	3.81M	-0.52%
11/17/2023	3.88	3.81	3.91	3.69	5.57M	+4.58%
11/16/2023	3.71	3.71	3.74	3.55	3.75M	-1.33%
11/15/2023	3.76	3.69	3.95	3.68	6.07M	+2.17%
11/14/2023	3.68	3.59	3.71	3.53	6.85M	+9.85%
11/13/2023	3.35	3.28	3.42	3.24	2.82M	-0.30%
11/10/2023	3.36	3.30	3.37	3.23	7.38M	+3.07%
11/09/2023	3.26	3.45	3.50	3.24	8.57M	-5.23%
11/08/2023	3.44	3.40	3.53	3.28	7.97M	+2.84%

Highest

3.95

Change %

9.72

Average

3.64

Difference

0.72

Lowest

3.23

Markets

US 30

36,135.60

+18.2

+0.05%

US 500

4,586.10

+0.5

+0.01%

Dow Jones

36,117.38

+62.95

+0.17%

S&P 500

4,585.59

+36.25

+0.80%

Nasdaq

14,339.99

+193.28

+1.37%

S&P 500 VIX

13.11

+0.05

+0.38%

Dollar Index

103.722

+0.218

+0.21%

Market Movers

Name	Last	Chg. %	Vol.
AMD	128.37	+9.89%	117.01M
TSLA	242.57	+1.34%	104.52M
GOOGL	136.93	+5.31%	53.59M
AMZN	146.88	+1.63%	44.58M
AAPL	194.27	+1.01%	44.30M
NVDA	465.96	+2.40%	32.18M
MSFT	370.95	+0.58%	17.84M

Name	Last	Chg. %	Vol.
ORLY	953.71	-3.20%	336.19K
HES	132.18	-3.01%	6.33M
AZO	2,632.81	-2.87%	147.79K
NDAQ	54.13	-2.68%	2.44M
GNRC	120.55	-2.05%	1.22M
ACGL	78.34	-2.04%	1.84M
TTWO	154.21	-1.98%	2.40M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	242.57	+1.34%	104.52M
AMD	128.37	+9.89%	117.01M
NVDA	465.96	+2.40%	32.18M
GOOGL	136.93	+5.31%	53.59M
AAPL	194.27	+1.01%	44.30M

SABR Comments

Travelers Throuput is currently at 54% higher from 2019 lows.Projecting positive fcf by year end.Revenue is around 60% from 2019.DXY Dollar is at all time high.BUY DUH FOKN DEB!
0
Buying whoever is selling this under $6 looking for 3x in 2 years
0
Scratching my head over here but just proves earnings create unpredictable moves. Imo nuts move things are looking good for the future
0
US TSA Daily Travelers averaged 1.61M(-18%) this week vs 1.96M for the same period in 2019. On the 13 February 2022 1.82M(-18%) vs 2.23M. Given a 1B in cash from Q3 Report and an expected 400M (AirCentre Sale) in Q1, No New Debt would be required to operate the business in 2022, where any recovery story would be reflected in the Equity Valuation (Stock Price) assuming no further dilution of equity. Enterprise Value is at a 6.73B today, a 35% lower from 9.1B in 2019 with a 2.37B variance. The current Market cap is at 2.91B + Expected Recovery 2.37B from EV = 5.28B 81% Upside. Conclusion of 16$ stock valuation at full recovery and the -18% in TSA figures today from 2019. This stock should be trading around 10.5$ today. While countries easing restrictions now post Omicron and the Forward looking market theory. This stock should ideally be looking at 11$.
0
If I had the means I would take this company private today at these stupid prices. Yeah covid I get it but in 1 or 2 years we will be beyond 19' rev with income of 400+ million a year
0
- It will eventually come back to 10z
  0
- It will be back above $20 within 2 years by then everyone will have died of covid or gotten it. People will wake up and they will all realize they have so little time here, got 2+ years stolen from them and travel they will go. In the mean time I got $.30 on next year's $20 calls but if I had the means I'd buy the whole thing today impossible they want a 50% premium to today's prices but one can only dream.
  0
- A Leveraged BuyOut would make sense as the debt maybe refinanced cheaper.
  0
All the way to 18$
0
Apparently no one will ever travel again
0
30% drop in a month if I woke up 2moro with my head sown to the carpet I wouldn't be as surprised as I am right now.
1
Glad to see Mr mkt ignores the new partnerships but tanks the stock on block chain nonsense which does exactly the same thing as their new product released a few weeks ago. ugh frustrating
0
Still Here 18$ with more accumelated around 9.5$
0

Name	Last	Chg. %	Vol.
AMD	128.37	+9.89%	117.01M
KVUE	20.81	+7.32%	59.95M
WBA	22.91	+7.16%	24.79M
ALB	125.37	+5.98%	3.50M
GOOG	138.45	+5.34%	36.67M
GOOGL	136.93	+5.31%	53.59M
SIRI	4.71	+4.90%	11.44M

Popular Searches

Please try another search

Sabre Corpo (SABR)

SABR Historical Data

Trending Stocks