Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.620
+0.030 (1.89%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.54 | 1.64 | 1.49 | 1.64 | - | 2.83% | 7,128,097 |
| Mar 6, 2026 | 1.66 | 1.66 | 1.47 | 1.59 | 1.59 | -1.85% | 20,506,365 |
| Mar 5, 2026 | 1.96 | 1.99 | 1.51 | 1.62 | 1.62 | -18.59% | 23,979,169 |
| Mar 4, 2026 | 1.88 | 2.00 | 1.79 | 1.99 | 1.99 | 10.56% | 21,239,110 |
| Mar 3, 2026 | 1.47 | 1.84 | 1.45 | 1.80 | 1.80 | 11.80% | 24,156,204 |
| Mar 2, 2026 | 1.30 | 1.62 | 1.30 | 1.61 | 1.61 | 36.44% | 35,357,869 |
| Feb 27, 2026 | 1.06 | 1.26 | 1.01 | 1.18 | 1.18 | 9.26% | 34,663,648 |
| Feb 26, 2026 | 0.91 | 1.09 | 0.91 | 1.08 | 1.08 | 16.12% | 14,975,378 |
| Feb 25, 2026 | 0.84 | 0.93 | 0.82 | 0.93 | 0.93 | 13.76% | 20,064,437 |
| Feb 24, 2026 | 0.90 | 0.91 | 0.81 | 0.82 | 0.82 | -9.17% | 7,231,710 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -7.93% | 13,013,880 |
| Feb 20, 2026 | 1.09 | 1.09 | 0.90 | 0.98 | 0.98 | -8.64% | 22,231,687 |
| Feb 19, 2026 | 1.18 | 1.19 | 0.97 | 1.07 | 1.07 | -8.55% | 11,256,875 |
| Feb 18, 2026 | 1.25 | 1.32 | 1.06 | 1.17 | 1.17 | 24.68% | 33,592,268 |
| Feb 17, 2026 | 0.97 | 0.98 | 0.91 | 0.94 | 0.94 | -1.27% | 18,053,603 |
| Feb 13, 2026 | 0.99 | 1.02 | 0.93 | 0.95 | 0.95 | -3.86% | 19,992,301 |
| Feb 12, 2026 | 1.06 | 1.07 | 0.90 | 0.99 | 0.99 | -6.73% | 32,492,745 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | -8.62% | 6,284,382 |
| Feb 10, 2026 | 1.14 | 1.21 | 1.14 | 1.16 | 1.16 | 1.75% | 6,278,616 |
| Feb 9, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -3.80% | 4,522,093 |
| Feb 6, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 7.73% | 6,924,017 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.07 | 1.10 | 1.10 | -7.95% | 12,051,981 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.63% | 3,557,766 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.18 | 1.24 | 1.24 | -6.77% | 6,914,878 |
| Feb 2, 2026 | 1.31 | 1.39 | 1.30 | 1.33 | 1.33 | 2.31% | 5,953,729 |
| Jan 30, 2026 | 1.21 | 1.34 | 1.21 | 1.30 | 1.30 | 7.44% | 9,233,013 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | - | 7,327,183 |
| Jan 28, 2026 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 5,048,909 |
| Jan 27, 2026 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | 4,525,310 |
| Jan 26, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | - | 4,390,471 |
| Jan 23, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 2,867,431 |
| Jan 22, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 3,797,521 |
| Jan 21, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 3.91% | 4,944,655 |
| Jan 20, 2026 | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | - | 5,164,098 |
| Jan 16, 2026 | 1.26 | 1.33 | 1.22 | 1.28 | 1.28 | 0.79% | 5,931,659 |
| Jan 15, 2026 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 3.25% | 4,759,290 |
| Jan 14, 2026 | 1.25 | 1.26 | 1.20 | 1.23 | 1.23 | -0.81% | 8,477,435 |
| Jan 13, 2026 | 1.36 | 1.37 | 1.24 | 1.24 | 1.24 | -7.46% | 7,586,325 |
| Jan 12, 2026 | 1.43 | 1.44 | 1.33 | 1.34 | 1.34 | -8.22% | 4,533,635 |
| Jan 9, 2026 | 1.33 | 1.52 | 1.31 | 1.46 | 1.46 | 8.96% | 8,054,932 |
| Jan 8, 2026 | 1.40 | 1.42 | 1.33 | 1.34 | 1.34 | -2.19% | 2,835,834 |
| Jan 7, 2026 | 1.35 | 1.41 | 1.33 | 1.37 | 1.37 | - | 3,506,373 |
| Jan 6, 2026 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | -1.44% | 2,777,295 |
| Jan 5, 2026 | 1.32 | 1.45 | 1.31 | 1.39 | 1.39 | 4.51% | 4,689,851 |
| Jan 2, 2026 | 1.38 | 1.42 | 1.32 | 1.33 | 1.33 | -2.21% | 3,195,533 |
| Dec 31, 2025 | 1.34 | 1.42 | 1.34 | 1.36 | 1.36 | 1.49% | 4,966,980 |
| Dec 30, 2025 | 1.34 | 1.37 | 1.33 | 1.34 | 1.34 | -0.74% | 4,014,374 |
| Dec 29, 2025 | 1.38 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 5,186,611 |
| Dec 26, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -3.47% | 3,502,143 |
| Dec 24, 2025 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 2,452,970 |