SABR(SABR)
SABR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $1.93 | $1.93 | $1.87 | $1.90 | 12.57M |
| 10/8/2026 | $1.90 | $1.98 | $1.87 | $1.93 | 8.11M |
| 10/7/2026 | $1.91 | $2.00 | $1.90 | $1.91 | 3.67M |
| 10/6/2026 | $1.93 | $1.97 | $1.91 | $1.92 | 4.97M |
| 10/5/2026 | $1.98 | $2.04 | $1.93 | $1.93 | 5.81M |
| 10/2/2026 | $2.00 | $2.02 | $1.95 | $1.97 | 4.26M |
| 10/1/2026 | $2.15 | $2.15 | $1.99 | $1.99 | 8.63M |
| 9/30/2026 | $2.13 | $2.20 | $2.11 | $2.12 | 4.26M |
| 9/29/2026 | $2.09 | $2.17 | $2.07 | $2.13 | 5.55M |
| 9/28/2026 | $2.15 | $2.15 | $2.09 | $2.10 | 4.85M |
| 9/25/2026 | $2.27 | $2.28 | $2.17 | $2.18 | 3.76M |
| 9/24/2026 | $2.17 | $2.27 | $2.11 | $2.25 | 3.31M |
| 9/23/2026 | $2.24 | $2.25 | $2.16 | $2.19 | 6.13M |
| 9/22/2026 | $2.40 | $2.40 | $2.22 | $2.27 | 3.23M |
| 9/21/2026 | $2.26 | $2.36 | $2.24 | $2.33 | 3.84M |
| 9/18/2026 | $2.29 | $2.31 | $2.22 | $2.26 | 17.35M |
| 9/17/2026 | $2.40 | $2.50 | $2.31 | $2.32 | 8.33M |
| 9/16/2026 | $2.16 | $2.35 | $2.12 | $2.32 | 9.16M |
| 9/15/2026 | $2.18 | $2.18 | $2.07 | $2.09 | 4.96M |
| 9/14/2026 | $2.18 | $2.20 | $2.12 | $2.17 | 6.11M |
| 9/11/2026 | $2.16 | $2.19 | $2.10 | $2.17 | 11.40M |
| 9/10/2026 | $2.12 | $2.22 | $2.11 | $2.13 | 6.52M |
| 9/9/2026 | $2.23 | $2.29 | $2.13 | $2.14 | 6.97M |
| 9/8/2026 | $2.11 | $2.28 | $2.07 | $2.26 | 7.45M |
| 9/4/2026 | $2.05 | $2.20 | $2.04 | $2.13 | 4.13M |
| 9/3/2026 | $2.12 | $2.13 | $2.04 | $2.06 | 2.56M |
| 9/2/2026 | $2.02 | $2.16 | $2.02 | $2.09 | 3.14M |
| 9/1/2026 | $2.14 | $2.15 | $1.99 | $2.01 | 2.92M |
| 8/31/2026 | $2.19 | $2.20 | $2.10 | $2.17 | 2.70M |
| 8/28/2026 | $2.15 | $2.24 | $2.14 | $2.20 | 3.08M |
| 8/27/2026 | $2.19 | $2.26 | $2.11 | $2.14 | 2.95M |
| 8/26/2026 | $2.24 | $2.25 | $2.16 | $2.18 | 1.74M |
| 8/25/2026 | $2.29 | $2.30 | $2.21 | $2.26 | 3.08M |
| 8/24/2026 | $2.10 | $2.26 | $2.10 | $2.26 | 3.31M |
| 8/21/2026 | $2.09 | $2.12 | $2.05 | $2.10 | 1.84M |
| 8/20/2026 | $2.11 | $2.13 | $2.05 | $2.08 | 1.97M |
| 8/19/2026 | $2.12 | $2.24 | $2.09 | $2.11 | 3.29M |
| 8/18/2026 | $2.12 | $2.15 | $2.07 | $2.11 | 2.77M |
| 8/17/2026 | $2.20 | $2.25 | $2.14 | $2.15 | 3.35M |
| 8/14/2026 | $2.20 | $2.29 | $2.15 | $2.23 | 3.89M |
| 8/13/2026 | $2.08 | $2.22 | $2.06 | $2.21 | 3.47M |
| 8/12/2026 | $1.97 | $2.10 | $1.94 | $2.06 | 3.10M |
| 8/11/2026 | $2.07 | $2.11 | $1.95 | $1.99 | 4.43M |
| 8/10/2026 | $2.06 | $2.09 | $2.03 | $2.07 | 3.61M |
| 8/7/2026 | $2.25 | $2.30 | $2.02 | $2.07 | 5.63M |
| 8/6/2026 | $2.02 | $2.26 | $1.96 | $2.24 | 10.25M |
| 8/5/2026 | $2.13 | $2.19 | $2.09 | $2.12 | 6.61M |
| 8/4/2026 | $1.97 | $2.19 | $1.97 | $2.12 | 6.20M |
| 8/3/2026 | $1.89 | $2.05 | $1.89 | $1.97 | 3.94M |
| 7/31/2026 | $1.88 | $1.90 | $1.79 | $1.85 | 3.71M |
| 7/30/2026 | $1.85 | $1.93 | $1.79 | $1.87 | 3.20M |
| 7/29/2026 | $1.88 | $1.90 | $1.79 | $1.81 | 2.64M |
| 7/28/2026 | $1.77 | $1.89 | $1.77 | $1.88 | 2.22M |
| 7/27/2026 | $1.67 | $1.83 | $1.67 | $1.78 | 2.81M |
| 7/24/2026 | $1.71 | $1.73 | $1.65 | $1.66 | 3.07M |
| 7/23/2026 | $1.64 | $1.73 | $1.64 | $1.69 | 3.50M |
| 7/22/2026 | $1.72 | $1.73 | $1.66 | $1.66 | 3.80M |
| 7/21/2026 | $1.70 | $1.77 | $1.70 | $1.73 | 2.69M |
| 7/20/2026 | $1.71 | $1.75 | $1.70 | $1.72 | 2.09M |
| 7/17/2026 | $1.78 | $1.80 | $1.70 | $1.73 | 3.40M |
| 7/16/2026 | $1.76 | $1.86 | $1.75 | $1.81 | 3.21M |
| 7/15/2026 | $1.71 | $1.79 | $1.70 | $1.76 | 2.83M |
| 7/14/2026 | $1.74 | $1.77 | $1.69 | $1.71 | 2.76M |
| 7/13/2026 | $1.84 | $1.87 | $1.72 | $1.76 | 3.61M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
