SABR

Historical Stock Prices

$27.16
*  
0.49
1.77%
Get SABR Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading SABR now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 27.64 27.64 27.01 27.16 2,679,329
09/22/2016 27.19 27.76 27.1 27.65 2,099,420
09/21/2016 26.73 27.075 26.55 27.07 2,414,421
09/20/2016 27 27.1435 26.64 26.71 2,466,774
09/19/2016 26.96 27.1325 26.6832 26.92 3,060,888
09/16/2016 27.39 27.4999 26.905 27 2,379,348
09/15/2016 27.28 27.77 27.21 27.57 2,352,639
09/14/2016 27.82 28.315 27.19 27.33 4,938,003
09/13/2016 28.37 28.8375 27.79 27.91 3,149,595
09/12/2016 28.07 28.49 27.89 28.39 2,438,263
09/09/2016 28.76 28.78 28.17 28.18 2,566,883
09/08/2016 29.01 29.45 28.86 28.96 2,962,458
09/07/2016 28.91 29.08 28.63 29.04 2,359,779
09/06/2016 28.78 28.91 28.41 28.86 2,165,351
09/02/2016 28.49 28.83 28.49 28.69 1,767,779
09/01/2016 28.19 28.46 27.96 28.45 2,292,221
08/31/2016 28.02 28.19 27.91 28.15 1,514,393
08/30/2016 28 28.2 27.91 28.13 2,247,085
08/29/2016 28 28.16 27.98 28 1,710,487
08/26/2016 27.98 28.23 27.81 28.02 1,939,834
08/25/2016 27.99 27.99 27.75 27.9 2,744,509
08/24/2016 27.68 28.09 27.61 27.94 4,371,231
08/23/2016 27.29 27.83 27.23 27.8 2,113,712
08/22/2016 26.96 27.44 26.91 27.29 1,908,342
08/19/2016 27 27.13 26.79 26.99 1,892,358
08/18/2016 27.68 27.68 26.97 27.09 1,726,843
08/17/2016 27.51 27.555 27 27.02 1,873,466
08/16/2016 27.31 27.64 27.12 27.5 3,104,210
08/15/2016 27.28 27.46 26.511 27.33 3,036,178
08/12/2016 26.93 27.305 26.78 27.3 3,878,425
08/11/2016 26.64 26.885 26.53 26.84 2,720,117
08/10/2016 26.64 26.8593 26.44 26.66 2,318,948
08/09/2016 26.72 26.98 26.52 26.65 3,821,895
08/08/2016 26.83 26.94 26.505 26.63 5,122,876
08/05/2016 27.29 27.29 26.94 26.95 1,957,269
08/04/2016 26.66 27.305 26.66 27.25 3,452,411
08/03/2016 26.73 26.88 26.51 26.66 3,987,691
08/02/2016 26.5 27.83 25.9 26.86 17,982,940
08/01/2016 29.19 29.58 29.15 29.29 3,374,319
07/29/2016 29.39 29.63 29.01 29.15 2,701,362
07/28/2016 29.23 29.31 28.9 29.27 2,669,113
07/27/2016 29.2 29.34 29.095 29.2 2,275,688
07/26/2016 29.09 29.3 29 29.13 1,757,880
07/25/2016 29.14 29.25 28.85 29.19 5,511,958
07/22/2016 29.23 29.41 29.02 29.2 1,873,013
07/21/2016 29.34 29.57 29.015 29.23 4,264,019
07/20/2016 29.56 29.56 28.98 29.34 1,739,239
07/19/2016 29 29.12 28.93 29.07 985,041
07/18/2016 28.93 29.21 28.93 29.03 1,219,614
07/15/2016 28.94 29.02 28.845 28.98 2,452,847
07/14/2016 28.96 29.08 28.74 29 1,818,265
07/13/2016 28.69 28.98 28.68 28.75 1,636,077
07/12/2016 28.45 28.86 28.11 28.8 2,416,918
07/11/2016 27.85 28.27 27.76 28.11 1,694,565
07/08/2016 27.48 27.84 27.19 27.8 2,566,427
07/07/2016 27.05 27.49 27.03 27.31 1,843,077
07/06/2016 26.96 27.29 26.77 27.08 2,783,279
07/05/2016 26.81 27.15 26.32 27.01 2,766,035
07/01/2016 26.89 27.01 26.59 26.86 2,438,498
06/30/2016 26.6 26.79 26.3901 26.79 2,920,165
06/29/2016 25.93 26.53 25.715 26.48 2,669,142
06/28/2016 25.49 25.97 25.37 25.93 2,710,033
06/27/2016 25.25 25.43 24.86 25.3 5,359,943
06/24/2016 25.98 26.12 25.45 25.45 9,633,042
06/23/2016 26.5 27 26.32 26.82 3,367,923
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?