Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.790
+0.020 (1.13%)
At close: Aug 28, 2025, 4:00 PM
1.790
0.00 (0.00%)
Pre-market: Aug 29, 2025, 5:52 AM EDT
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.78 | 1.83 | 1.75 | 1.79 | 1.79 | 1.13% | 3,672,783 |
| Aug 27, 2025 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 2.31% | 4,876,661 |
| Aug 26, 2025 | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | - | 5,952,723 |
| Aug 25, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 6,173,915 |
| Aug 22, 2025 | 1.79 | 1.86 | 1.76 | 1.79 | 1.79 | 1.70% | 9,317,128 |
| Aug 21, 2025 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -2.22% | 6,812,812 |
| Aug 20, 2025 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | -0.55% | 7,164,210 |
| Aug 19, 2025 | 1.80 | 1.86 | 1.78 | 1.81 | 1.81 | 0.56% | 11,586,629 |
| Aug 18, 2025 | 1.81 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 7,564,381 |
| Aug 15, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 14,340,805 |
| Aug 14, 2025 | 1.92 | 1.92 | 1.79 | 1.83 | 1.83 | -7.11% | 12,449,046 |
| Aug 13, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | 1.03% | 14,648,417 |
| Aug 12, 2025 | 1.88 | 1.98 | 1.84 | 1.95 | 1.95 | 5.41% | 11,950,534 |
| Aug 11, 2025 | 1.90 | 2.03 | 1.85 | 1.85 | 1.85 | -1.86% | 18,791,246 |
| Aug 8, 2025 | 1.95 | 1.96 | 1.76 | 1.89 | 1.89 | -2.33% | 24,617,876 |
| Aug 7, 2025 | 2.21 | 2.25 | 1.73 | 1.93 | 1.93 | -35.67% | 71,418,053 |
| Aug 6, 2025 | 2.99 | 3.01 | 2.92 | 3.00 | 3.00 | 0.67% | 4,389,368 |
| Aug 5, 2025 | 3.02 | 3.09 | 2.96 | 2.98 | 2.98 | -0.33% | 2,948,676 |
| Aug 4, 2025 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | 2.05% | 2,796,306 |
| Aug 1, 2025 | 3.00 | 3.01 | 2.82 | 2.93 | 2.93 | -3.30% | 7,760,096 |
| Jul 31, 2025 | 3.06 | 3.10 | 3.00 | 3.03 | 3.03 | -1.30% | 4,533,312 |
| Jul 30, 2025 | 3.13 | 3.13 | 3.00 | 3.07 | 3.07 | -1.60% | 4,346,016 |
| Jul 29, 2025 | 3.17 | 3.20 | 3.08 | 3.12 | 3.12 | -1.58% | 3,427,577 |
| Jul 28, 2025 | 3.15 | 3.19 | 3.12 | 3.17 | 3.17 | 0.63% | 2,328,969 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | -0.32% | 2,862,400 |
| Jul 24, 2025 | 3.24 | 3.30 | 3.15 | 3.16 | 3.16 | -3.36% | 2,735,764 |
| Jul 23, 2025 | 3.24 | 3.29 | 3.20 | 3.27 | 3.27 | 2.19% | 3,670,391 |
| Jul 22, 2025 | 3.09 | 3.22 | 3.09 | 3.20 | 3.20 | 3.56% | 3,301,065 |
| Jul 21, 2025 | 3.05 | 3.12 | 3.03 | 3.09 | 3.09 | 2.32% | 2,595,713 |
| Jul 18, 2025 | 3.08 | 3.12 | 2.95 | 3.02 | 3.02 | -0.98% | 3,162,911 |
| Jul 17, 2025 | 3.03 | 3.13 | 3.02 | 3.05 | 3.05 | 0.33% | 3,075,085 |
| Jul 16, 2025 | 3.12 | 3.14 | 2.98 | 3.04 | 3.04 | -1.62% | 5,496,172 |
| Jul 15, 2025 | 3.19 | 3.21 | 3.08 | 3.09 | 3.09 | -2.52% | 4,068,640 |
| Jul 14, 2025 | 3.14 | 3.18 | 3.10 | 3.17 | 3.17 | 0.32% | 2,425,430 |
| Jul 11, 2025 | 3.24 | 3.28 | 3.14 | 3.16 | 3.16 | -4.24% | 2,684,235 |
| Jul 10, 2025 | 3.23 | 3.42 | 3.17 | 3.30 | 3.30 | 3.12% | 3,921,296 |
| Jul 9, 2025 | 3.31 | 3.37 | 3.18 | 3.20 | 3.20 | -3.61% | 5,420,617 |
| Jul 8, 2025 | 3.34 | 3.45 | 3.28 | 3.32 | 3.32 | -0.90% | 4,023,274 |
| Jul 7, 2025 | 3.45 | 3.52 | 3.32 | 3.35 | 3.35 | -2.05% | 5,624,449 |
| Jul 3, 2025 | 3.33 | 3.46 | 3.33 | 3.42 | 3.42 | 2.40% | 4,463,377 |
| Jul 2, 2025 | 3.32 | 3.36 | 3.27 | 3.34 | 3.34 | 0.91% | 4,147,410 |
| Jul 1, 2025 | 3.16 | 3.37 | 3.15 | 3.31 | 3.31 | 4.75% | 5,745,614 |
| Jun 30, 2025 | 3.22 | 3.22 | 3.11 | 3.16 | 3.16 | -0.63% | 4,754,152 |
| Jun 27, 2025 | 3.11 | 3.24 | 3.06 | 3.18 | 3.18 | 2.25% | 8,903,131 |
| Jun 26, 2025 | 2.97 | 3.20 | 2.97 | 3.11 | 3.11 | 4.36% | 9,424,685 |
| Jun 25, 2025 | 2.93 | 2.99 | 2.86 | 2.98 | 2.98 | 1.71% | 9,524,620 |
| Jun 24, 2025 | 2.80 | 2.95 | 2.77 | 2.93 | 2.93 | 7.72% | 4,582,099 |
| Jun 23, 2025 | 2.59 | 2.73 | 2.57 | 2.72 | 2.72 | 3.42% | 6,099,239 |
| Jun 20, 2025 | 2.65 | 2.67 | 2.56 | 2.63 | 2.63 | 1.15% | 6,085,837 |
| Jun 18, 2025 | 2.65 | 2.68 | 2.59 | 2.60 | 2.60 | -2.62% | 3,583,095 |