Sabre Corporation 6.50% Series A Mandatory Convertible Preferred Stockのデータ

Sabre Corporation 6.50% Series A Mandatory Convertible Preferred Stockの基本情報

名前 Sabre Corporation 6.50% Series A Mandatory Convertible Preferred Stock
ティッカー SABRP
国 United States
上場年 nan
セクター Technology

Sabre Corporation 6.50% Series A Mandatory Convertible Preferred Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 152.79 147.27 151.91 148.99 29500.0 148.99
2021-02-12 154.48 153.28 153.28 153.74 2900.0 153.74
2021-02-11 156.1 154.14 155.76 155.21 2600.0 155.21
2021-02-10 161.69 159.77 161.69 160.11 1800.0 158.49
2021-02-09 160.35 160.35 160.35 160.35 600.0 158.72
2021-02-08 163.0 163.0 163.0 163.0 17200.0 161.35
2021-02-05 167.15 162.01 167.15 163.0 3500.0 161.35
2021-02-04 165.66 162.97 162.97 164.97 2600.0 163.3
2021-02-03 161.65 158.85 161.08 159.98 4900.0 158.36
2021-02-02 154.15 151.19 151.23 153.86 3400.0 152.3
2021-02-01 146.98 144.12 145.25 146.98 2800.0 145.49
2021-01-29 147.57 140.2 146.77 143.79 10200.0 142.33
2021-01-28 151.52 148.57 150.91 148.57 1400.0 147.06
2021-01-27 148.39 141.07 144.86 144.58 7100.0 143.11
2021-01-26 152.86 148.66 152.79 148.66 37800.0 147.15
2021-01-25 154.41 147.7 154.41 153.85 5000.0 152.29
2021-01-22 156.75 155.08 155.08 156.75 1400.0 155.16
2021-01-21 160.48 158.79 159.47 158.79 2200.0 157.18
2021-01-20 161.88 161.33 161.33 161.88 1100.0 160.24
2021-01-19 160.16 154.6 154.88 159.17 2800.0 157.55
2021-01-15 157.54 153.78 157.54 153.93 2100.0 152.37
2021-01-14 162.85 162.02 162.02 162.85 1100.0 161.2
2021-01-13 158.14 157.96 158.14 157.96 11100.0 156.36
2021-01-12 162.74 159.42 162.67 162.74 2800.0 161.09
2021-01-11 168.64 164.22 168.64 164.74 6100.0 163.07
2021-01-08 162.75 162.0 162.05 162.75 1500.0 161.1
2021-01-07 161.01 157.68 161.01 157.68 1300.0 156.08
2021-01-06 157.94 154.11 156.22 154.11 1300.0 152.55
2021-01-05 156.93 149.35 149.95 156.88 13200.0 155.29
2021-01-04 156.01 146.06 156.01 147.2 8100.0 145.71
2020-12-31 157.73 155.9 157.01 157.18 16700.0 155.58
2020-12-30 159.5 156.96 157.75 157.69 8400.0 156.09
2020-12-29 153.81 152.3 153.22 153.45 4800.0 151.89
2020-12-28 156.36 152.94 152.94 155.58 800.0 154.0
2020-12-24 149.69 148.11 149.69 149.5 2800.0 147.98
2020-12-23 151.01 147.7 147.7 149.68 1200.0 148.16
2020-12-22 151.0 145.64 151.0 149.03 2700.0 147.52
2020-12-21 145.9 143.11 145.9 143.11 1600.0 141.66
2020-12-18 151.33 148.42 151.33 148.42 1900.0 146.91
2020-12-17 156.15 151.94 152.55 151.94 2300.0 150.4
2020-12-16 148.55 146.53 146.53 148.3 1100.0 146.79
2020-12-15 143.47 139.84 140.28 143.04 1900.0 141.59
2020-12-14 147.53 140.69 146.5 140.78 2600.0 139.35
2020-12-11 152.77 144.47 152.77 144.49 2500.0 143.02
2020-12-10 157.0 153.37 154.36 156.81 52900.0 155.22
2020-12-09 161.0 157.36 159.0 157.36 1900.0 155.76
2020-12-08 160.99 157.15 159.67 157.37 2800.0 155.77
2020-12-07 163.5 157.55 160.47 159.88 4200.0 158.26
2020-12-04 161.36 156.14 158.35 160.57 139700.0 158.94
2020-12-03 159.0 150.0 151.96 158.63 25700.0 157.02
2020-12-02 150.04 141.35 144.3 150.04 15600.0 148.52
2020-12-01 151.15 146.34 150.92 146.34 16500.0 144.85
2020-11-30 155.64 146.57 155.64 146.57 10200.0 145.08
2020-11-27 155.88 150.92 151.28 152.26 4400.0 150.71
2020-11-25 152.32 144.14 144.14 150.24 127100.0 148.71
2020-11-24 148.75 141.7 145.86 148.0 6800.0 146.5
2020-11-23 138.98 130.95 131.0 138.98 28400.0 137.57
2020-11-20 135.33 131.7 134.25 131.7 16600.0 130.36
2020-11-19 134.71 130.22 130.22 134.57 47000.0 133.21
2020-11-18 136.07 130.0 132.18 130.0 123700.0 128.68
2020-11-17 132.37 127.34 128.72 131.49 59600.0 130.16
2020-11-16 138.46 127.85 131.67 131.26 44400.0 129.93
2020-11-13 126.05 120.02 120.02 125.92 49100.0 124.64
2020-11-12 120.57 116.92 120.57 116.92 24000.0 115.73
2020-11-11 126.56 122.0 122.0 123.16 23200.0 120.18
2020-11-10 131.78 121.01 131.78 121.89 229800.0 118.94
2020-11-09 134.96 109.05 109.05 132.78 408600.0 129.56
2020-11-06 106.57 99.37 103.73 100.08 11800.0 97.66
2020-11-05 106.07 102.0 102.0 104.46 8900.0 101.93
2020-11-04 100.37 98.66 98.67 100.16 5600.0 97.73
2020-11-03 100.29 97.64 97.64 99.85 206400.0 97.43
2020-11-02 95.51 93.32 93.48 94.67 3500.0 92.38
2020-10-30 95.28 91.63 93.69 95.28 108000.0 92.97
2020-10-29 93.49 90.95 92.36 93.49 3300.0 91.23
2020-10-28 90.77 88.68 90.0 90.27 6300.0 88.08
2020-10-27 96.11 92.97 95.09 92.97 3800.0 90.72
2020-10-26 101.6 96.06 100.03 96.34 103100.0 94.01
2020-10-23 106.6 101.51 106.6 102.74 3200.0 100.25
2020-10-22 107.4 95.65 95.65 107.4 141200.0 104.8
2020-10-21 97.09 93.37 97.09 94.86 2800.0 92.56
2020-10-20 97.21 95.36 95.36 97.01 2000.0 94.66
2020-10-19 94.55 92.81 93.71 93.1 19900.0 90.84
2020-10-16 94.79 91.88 93.39 94.07 31100.0 91.79
2020-10-15 93.1 91.03 93.01 93.1 3600.0 90.84
2020-10-14 95.57 94.3 94.3 94.35 2500.0 92.06
2020-10-13 97.16 93.91 95.81 94.0 8000.0 91.72
2020-10-12 97.58 93.75 93.75 97.58 42600.0 95.22
2020-10-09 100.0 97.95 99.42 97.95 261000.0 95.58
2020-10-08 101.0 98.53 99.12 99.14 29200.0 96.74
2020-10-07 99.88 95.42 97.28 97.93 4400.0 95.56
2020-10-06 99.26 94.96 97.5 95.48 7800.0 93.17
2020-10-05 98.56 96.5 98.56 96.64 6600.0 94.3
2020-10-02 97.43 94.54 94.54 97.43 23600.0 95.07
2020-10-01 97.35 93.45 94.0 97.35 6900.0 94.99
2020-09-30 96.71 92.98 95.98 92.98 311600.0 90.73
2020-09-29 94.55 92.16 94.55 93.83 121100.0 91.56
2020-09-28 96.74 90.74 91.2 95.97 19000.0 93.65
2020-09-25 88.6 85.69 85.85 88.43 8300.0 86.29
2020-09-24 86.2 82.96 84.1 84.07 80000.0 82.03
2020-09-23 89.5 86.0 89.5 86.0 37400.0 83.92
2020-09-22 92.64 87.15 91.39 88.73 108800.0 86.58
2020-09-21 96.92 90.8 96.01 91.35 25800.0 89.14
2020-09-18 99.5 96.39 98.34 98.34 46500.0 95.96
2020-09-17 98.03 96.71 96.92 97.31 144100.0 94.95
2020-09-16 100.42 95.81 95.81 100.29 1500.0 97.86
2020-09-15 97.0 94.0 94.0 97.0 700.0 94.65
2020-09-14 98.5 97.08 98.5 97.08 700.0 94.73
2020-09-11 100.65 97.71 100.6 97.71 1000.0 95.34
2020-09-10 107.8 100.29 107.26 100.29 41100.0 97.86
2020-09-09 104.89 104.17 104.72 104.72 101500.0 102.18
2020-09-08 106.81 105.05 105.05 106.04 5500.0 103.47
2020-09-04 105.59 102.4 105.15 105.12 43000.0 102.57
2020-09-03 106.55 102.83 104.0 102.87 49000.0 100.38
2020-09-02 101.72 98.3 98.3 101.72 11600.0 99.26
2020-09-01 98.0 94.78 98.0 95.0 16500.0 92.7
2020-08-31 101.7 98.6 101.66 98.6 7700.0 96.21
2020-08-28 102.99 100.0 100.35 102.99 125700.0 100.5
2020-08-27 102.42 99.5 100.39 99.5 153400.0 97.09
2020-08-26 99.75 98.95 99.75 99.5 26600.0 97.09
2020-08-25 101.0 97.6 100.0 100.45 282000.0 98.02
2020-08-24 100.98 97.82 97.82 99.02 197200.0 96.62
2020-08-21 99.0 90.82 97.75 96.72 354800.0 94.38
2020-08-20 103.75 97.0 100.0 97.5 918200.0 95.14