Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
2.175
+0.055 (2.59%)
Aug 6, 2026, 2:40 PM EDT - Market open
Sabre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2.02 | 2.26 | 1.96 | 2.18 | - | 2.59% | 7,115,648 |
| Aug 5, 2026 | 2.13 | 2.19 | 2.09 | 2.12 | 2.12 | - | 6,602,785 |
| Aug 4, 2026 | 1.97 | 2.19 | 1.97 | 2.12 | 2.12 | 7.61% | 6,203,834 |
| Aug 3, 2026 | 1.89 | 2.05 | 1.89 | 1.97 | 1.97 | 6.49% | 3,937,724 |
| Jul 31, 2026 | 1.88 | 1.90 | 1.79 | 1.85 | 1.85 | -1.07% | 3,705,601 |
| Jul 30, 2026 | 1.85 | 1.93 | 1.79 | 1.87 | 1.87 | 3.31% | 3,201,649 |
| Jul 29, 2026 | 1.88 | 1.90 | 1.79 | 1.81 | 1.81 | -3.72% | 2,643,570 |
| Jul 28, 2026 | 1.77 | 1.89 | 1.77 | 1.88 | 1.88 | 5.62% | 2,219,016 |
| Jul 27, 2026 | 1.67 | 1.83 | 1.67 | 1.78 | 1.78 | 7.23% | 2,807,663 |
| Jul 24, 2026 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 3,069,506 |
| Jul 23, 2026 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 1.81% | 3,503,878 |
| Jul 22, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -4.05% | 3,799,834 |
| Jul 21, 2026 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | 0.58% | 2,694,305 |
| Jul 20, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 2,087,397 |
| Jul 17, 2026 | 1.78 | 1.80 | 1.70 | 1.73 | 1.73 | -4.42% | 3,403,225 |
| Jul 16, 2026 | 1.76 | 1.86 | 1.75 | 1.81 | 1.81 | 2.84% | 3,205,047 |
| Jul 15, 2026 | 1.71 | 1.79 | 1.70 | 1.76 | 1.76 | 2.92% | 2,831,625 |
| Jul 14, 2026 | 1.74 | 1.77 | 1.69 | 1.71 | 1.71 | -2.84% | 2,758,332 |
| Jul 13, 2026 | 1.84 | 1.87 | 1.72 | 1.76 | 1.76 | -4.86% | 3,611,208 |
| Jul 10, 2026 | 1.90 | 1.93 | 1.85 | 1.85 | 1.85 | -3.14% | 2,529,572 |
| Jul 9, 2026 | 1.94 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 2,560,580 |
| Jul 8, 2026 | 2.01 | 2.01 | 1.92 | 1.95 | 1.95 | -3.94% | 4,385,508 |
| Jul 7, 2026 | 2.15 | 2.20 | 2.01 | 2.03 | 2.03 | -4.69% | 3,897,686 |
| Jul 6, 2026 | 2.09 | 2.14 | 2.03 | 2.13 | 2.13 | 1.91% | 4,415,392 |
| Jul 2, 2026 | 2.11 | 2.16 | 2.07 | 2.09 | 2.09 | -1.42% | 3,273,834 |
| Jul 1, 2026 | 2.10 | 2.20 | 2.10 | 2.12 | 2.12 | 1.44% | 5,961,505 |
| Jun 30, 2026 | 2.09 | 2.13 | 2.05 | 2.09 | 2.09 | -1.42% | 3,472,224 |
| Jun 29, 2026 | 1.96 | 2.15 | 1.96 | 2.12 | 2.12 | 6.53% | 6,427,292 |
| Jun 26, 2026 | 1.86 | 2.01 | 1.85 | 1.99 | 1.99 | 6.42% | 6,751,532 |
| Jun 25, 2026 | 1.88 | 2.03 | 1.85 | 1.87 | 1.87 | -0.53% | 8,496,012 |
| Jun 24, 2026 | 1.75 | 1.98 | 1.75 | 1.88 | 1.88 | 7.43% | 6,312,346 |
| Jun 23, 2026 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | -3.85% | 4,543,055 |
| Jun 22, 2026 | 1.87 | 1.92 | 1.81 | 1.82 | 1.82 | -3.19% | 3,788,656 |
| Jun 18, 2026 | 1.89 | 1.95 | 1.87 | 1.88 | 1.88 | 1.08% | 5,234,608 |
| Jun 17, 2026 | 1.95 | 2.01 | 1.85 | 1.86 | 1.86 | -6.06% | 5,460,813 |
| Jun 16, 2026 | 1.76 | 2.03 | 1.76 | 1.98 | 1.98 | 13.79% | 16,372,106 |
| Jun 15, 2026 | 1.71 | 1.85 | 1.71 | 1.74 | 1.74 | 2.35% | 6,803,269 |
| Jun 12, 2026 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | 1.19% | 7,574,579 |
| Jun 11, 2026 | 1.66 | 1.70 | 1.58 | 1.68 | 1.68 | 1.82% | 3,619,744 |
| Jun 10, 2026 | 1.64 | 1.67 | 1.58 | 1.65 | 1.65 | -0.60% | 4,764,335 |
| Jun 9, 2026 | 1.68 | 1.76 | 1.61 | 1.66 | 1.66 | 0.30% | 4,303,085 |
| Jun 8, 2026 | 1.64 | 1.76 | 1.63 | 1.66 | 1.66 | -0.30% | 2,561,615 |
| Jun 5, 2026 | 1.83 | 1.88 | 1.65 | 1.66 | 1.66 | -10.27% | 4,949,161 |
| Jun 4, 2026 | 1.84 | 1.91 | 1.83 | 1.85 | 1.85 | 0.54% | 7,762,382 |
| Jun 3, 2026 | 1.88 | 1.89 | 1.80 | 1.84 | 1.84 | -2.13% | 4,995,554 |
| Jun 2, 2026 | 1.85 | 1.94 | 1.82 | 1.88 | 1.88 | -0.53% | 7,921,652 |
| Jun 1, 2026 | 1.77 | 1.91 | 1.73 | 1.89 | 1.89 | 7.39% | 6,569,985 |
| May 29, 2026 | 1.66 | 1.77 | 1.66 | 1.76 | 1.76 | 5.39% | 7,902,997 |
| May 28, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 0.60% | 6,975,985 |
| May 27, 2026 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | 2.47% | 8,676,676 |