Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
2.810
-0.250 (-8.17%)
At close: Mar 31, 2025, 4:00 PM
2.819
+0.009 (0.32%)
After-hours: Mar 31, 2025, 7:35 PM EDT
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.93 | 2.99 | 2.73 | 2.81 | 2.81 | -8.17% | 13,145,576 |
| Mar 28, 2025 | 3.32 | 3.32 | 3.03 | 3.06 | 3.06 | -6.42% | 7,101,660 |
| Mar 27, 2025 | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | -1.51% | 4,296,377 |
| Mar 26, 2025 | 3.38 | 3.40 | 3.31 | 3.32 | 3.32 | -2.06% | 2,710,049 |
| Mar 25, 2025 | 3.49 | 3.49 | 3.37 | 3.39 | 3.39 | -3.42% | 5,449,391 |
| Mar 24, 2025 | 3.57 | 3.59 | 3.43 | 3.51 | 3.51 | 0.29% | 4,419,682 |
| Mar 21, 2025 | 3.38 | 3.56 | 3.32 | 3.50 | 3.50 | 2.04% | 7,620,714 |
| Mar 20, 2025 | 3.53 | 3.63 | 3.41 | 3.43 | 3.43 | -3.65% | 3,791,029 |
| Mar 19, 2025 | 3.48 | 3.61 | 3.44 | 3.56 | 3.56 | 3.49% | 4,406,057 |
| Mar 18, 2025 | 3.42 | 3.56 | 3.39 | 3.44 | 3.44 | - | 5,649,641 |
| Mar 17, 2025 | 3.35 | 3.47 | 3.28 | 3.44 | 3.44 | 3.30% | 5,358,775 |
| Mar 14, 2025 | 3.26 | 3.45 | 3.25 | 3.33 | 3.33 | 3.74% | 5,844,205 |
| Mar 13, 2025 | 3.17 | 3.24 | 3.05 | 3.21 | 3.21 | 0.63% | 4,923,780 |
| Mar 12, 2025 | 3.40 | 3.43 | 3.19 | 3.19 | 3.19 | -4.78% | 5,731,369 |
| Mar 11, 2025 | 3.52 | 3.61 | 3.34 | 3.35 | 3.35 | -6.42% | 7,863,879 |
| Mar 10, 2025 | 3.83 | 3.86 | 3.57 | 3.58 | 3.58 | -7.97% | 6,603,664 |
| Mar 7, 2025 | 3.96 | 4.01 | 3.86 | 3.89 | 3.89 | -2.26% | 4,085,962 |
| Mar 6, 2025 | 4.09 | 4.22 | 3.94 | 3.98 | 3.98 | -4.33% | 5,039,576 |
| Mar 5, 2025 | 4.05 | 4.19 | 3.98 | 4.16 | 4.16 | 2.97% | 3,123,604 |
| Mar 4, 2025 | 4.07 | 4.17 | 3.95 | 4.04 | 4.04 | 2.80% | 5,914,068 |
| Mar 3, 2025 | 4.13 | 4.17 | 3.91 | 3.93 | 3.93 | -4.84% | 3,913,570 |
| Feb 28, 2025 | 4.05 | 4.15 | 4.02 | 4.13 | 4.13 | - | 4,389,039 |
| Feb 27, 2025 | 4.16 | 4.29 | 4.11 | 4.13 | 4.13 | -0.72% | 5,982,223 |
| Feb 26, 2025 | 4.33 | 4.38 | 4.16 | 4.16 | 4.16 | -3.26% | 3,002,761 |
| Feb 25, 2025 | 4.28 | 4.34 | 4.13 | 4.30 | 4.30 | 0.23% | 5,013,116 |
| Feb 24, 2025 | 4.50 | 4.58 | 4.29 | 4.29 | 4.29 | -5.09% | 5,241,021 |
| Feb 21, 2025 | 4.14 | 4.63 | 4.14 | 4.52 | 4.52 | 8.92% | 15,938,005 |
| Feb 20, 2025 | 3.56 | 4.17 | 3.54 | 4.15 | 4.15 | 22.42% | 12,899,601 |
| Feb 19, 2025 | 3.53 | 3.53 | 3.39 | 3.39 | 3.39 | -3.69% | 3,826,077 |
| Feb 18, 2025 | 3.53 | 3.59 | 3.51 | 3.52 | 3.52 | -0.85% | 2,626,213 |
| Feb 14, 2025 | 3.54 | 3.60 | 3.54 | 3.55 | 3.55 | 0.57% | 2,096,016 |
| Feb 13, 2025 | 3.49 | 3.56 | 3.43 | 3.53 | 3.53 | 1.44% | 2,455,018 |
| Feb 12, 2025 | 3.35 | 3.50 | 3.35 | 3.48 | 3.48 | 1.75% | 2,834,232 |
| Feb 11, 2025 | 3.40 | 3.48 | 3.39 | 3.42 | 3.42 | -1.16% | 2,465,843 |
| Feb 10, 2025 | 3.56 | 3.58 | 3.44 | 3.46 | 3.46 | -1.42% | 2,395,700 |
| Feb 7, 2025 | 3.48 | 3.53 | 3.43 | 3.51 | 3.51 | 0.86% | 2,772,386 |
| Feb 6, 2025 | 3.41 | 3.50 | 3.39 | 3.48 | 3.48 | 2.05% | 2,635,910 |
| Feb 5, 2025 | 3.45 | 3.51 | 3.38 | 3.41 | 3.41 | -0.58% | 3,054,136 |
| Feb 4, 2025 | 3.32 | 3.44 | 3.29 | 3.43 | 3.43 | 2.69% | 3,319,074 |
| Feb 3, 2025 | 3.24 | 3.41 | 3.21 | 3.34 | 3.34 | -0.30% | 4,141,587 |
| Jan 31, 2025 | 3.40 | 3.48 | 3.30 | 3.35 | 3.35 | -1.18% | 3,061,989 |
| Jan 30, 2025 | 3.34 | 3.44 | 3.34 | 3.39 | 3.39 | 2.42% | 1,478,618 |
| Jan 29, 2025 | 3.32 | 3.35 | 3.27 | 3.31 | 3.31 | -0.90% | 2,945,921 |
| Jan 28, 2025 | 3.35 | 3.37 | 3.27 | 3.34 | 3.34 | -0.60% | 2,691,231 |
| Jan 27, 2025 | 3.39 | 3.51 | 3.35 | 3.36 | 3.36 | -1.75% | 3,042,651 |
| Jan 24, 2025 | 3.50 | 3.51 | 3.38 | 3.42 | 3.42 | -3.12% | 2,566,963 |
| Jan 23, 2025 | 3.33 | 3.56 | 3.31 | 3.53 | 3.53 | 4.75% | 4,417,232 |
| Jan 22, 2025 | 3.37 | 3.44 | 3.31 | 3.37 | 3.37 | -0.59% | 4,029,166 |
| Jan 21, 2025 | 3.36 | 3.41 | 3.31 | 3.39 | 3.39 | 1.50% | 3,953,464 |
| Jan 17, 2025 | 3.20 | 3.36 | 3.19 | 3.34 | 3.34 | 3.09% | 4,351,129 |