Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
3.645
+0.045 (1.25%)
Nov 21, 2024, 1:33 PM EST - Market open

Sabre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.673.683.543.603.60-1.64%2,274,092
Nov 19, 20243.573.713.343.663.66-3.43%4,955,402
Nov 18, 20243.773.803.653.793.790.53%1,935,444
Nov 15, 20243.783.913.693.773.771.62%4,682,653
Nov 14, 20243.743.803.633.713.710.54%8,284,778
Nov 13, 20243.693.803.663.693.691.93%4,330,067
Nov 12, 20243.613.643.493.623.62-1.36%3,094,719
Nov 11, 20243.623.703.593.673.671.94%3,732,519
Nov 8, 20243.553.643.513.603.602.56%5,571,501
Nov 7, 20243.473.563.423.513.512.33%3,423,234
Nov 6, 20243.443.533.373.433.433.31%4,502,703
Nov 5, 20243.193.333.163.323.323.11%2,999,130
Nov 4, 20243.173.303.073.223.221.26%5,025,131
Nov 1, 20243.233.373.143.183.18-0.63%5,885,603
Oct 31, 20243.683.803.063.203.20-21.95%15,776,533
Oct 30, 20244.004.303.994.104.101.49%7,508,692
Oct 29, 20243.984.103.914.044.040.75%3,002,760
Oct 28, 20244.014.073.994.014.010.50%2,633,530
Oct 25, 20243.704.123.703.993.998.42%6,222,678
Oct 24, 20243.793.793.643.683.68-1.87%2,928,998
Oct 23, 20243.633.753.633.753.752.18%2,409,448
Oct 22, 20243.613.683.573.673.672.23%1,925,887
Oct 21, 20243.603.653.543.593.59-1.91%2,138,344
Oct 18, 20243.633.723.573.663.661.10%2,333,736
Oct 17, 20243.573.663.563.623.621.69%2,800,837
Oct 16, 20243.433.563.403.563.565.33%2,587,051
Oct 15, 20243.323.423.313.383.381.20%1,883,457
Oct 14, 20243.363.393.293.343.34-0.60%2,419,933
Oct 11, 20243.273.403.263.363.361.82%2,778,826
Oct 10, 20243.283.323.223.303.30-1.79%2,565,666
Oct 9, 20243.383.443.343.363.36-1.18%5,040,565
Oct 8, 20243.323.433.283.403.401.19%2,254,313
Oct 7, 20243.453.493.333.363.36-4.27%3,121,027
Oct 4, 20243.503.523.393.513.512.93%3,232,811
Oct 3, 20243.423.483.293.413.41-2.57%3,978,344
Oct 2, 20243.613.643.493.503.50-3.05%3,430,338
Oct 1, 20243.603.693.563.613.61-1.63%2,206,309
Sep 30, 20243.713.793.633.673.67-1.34%3,101,343
Sep 27, 20243.733.783.603.723.721.09%2,746,168
Sep 26, 20243.483.723.453.683.688.88%4,694,924
Sep 25, 20243.403.463.293.383.38-0.88%4,461,759
Sep 24, 20243.323.433.293.413.413.65%2,521,262
Sep 23, 20243.223.353.203.293.292.17%3,043,172
Sep 20, 20243.223.263.183.223.22-1.23%7,044,595
Sep 19, 20243.393.403.223.263.260.62%3,485,845
Sep 18, 20243.103.323.103.243.240.31%4,321,658
Sep 17, 20243.213.343.183.233.232.54%3,775,799
Sep 16, 20243.253.263.143.153.15-2.17%2,265,832
Sep 13, 20243.063.233.063.223.226.27%3,881,418
Sep 12, 20242.983.072.953.033.031.34%2,198,018
Sep 11, 20242.923.012.882.992.992.75%2,768,428
Sep 10, 20242.862.942.822.912.912.46%2,193,998
Sep 9, 20242.852.882.792.842.84-2,238,122
Sep 6, 20242.892.952.772.842.84-1.39%2,569,499
Sep 5, 20242.922.952.872.882.88-0.35%1,560,068
Sep 4, 20242.942.992.852.892.89-1.70%2,246,259
Sep 3, 20243.003.062.912.942.94-3.61%2,511,448
Aug 30, 20243.083.143.033.053.05-0.65%2,938,420
Aug 29, 20243.013.112.973.073.074.07%2,390,575
Aug 28, 20242.953.052.952.952.95-1.67%2,306,571
Aug 27, 20243.033.092.993.003.00-0.99%1,920,918
Aug 26, 20243.113.133.003.033.03-1.30%3,506,359
Aug 23, 20242.903.122.893.073.075.86%3,619,492
Aug 22, 20242.983.022.882.902.90-2.68%2,584,056
Aug 21, 20243.013.072.972.982.980.68%2,588,991
Aug 20, 20242.973.002.912.962.96-1.00%1,773,486
Aug 19, 20242.943.022.942.992.991.36%1,582,426
Aug 16, 20243.003.012.862.952.95-1.67%2,388,381
Aug 15, 20242.963.082.963.003.003.81%3,128,143
Aug 14, 20242.912.932.842.892.89-2.03%3,655,820
Aug 13, 20242.802.972.782.952.954.98%1,954,219
Aug 12, 20242.902.912.802.812.81-3.10%2,668,855
Aug 9, 20242.952.992.872.902.90-1.36%1,507,980
Aug 8, 20242.923.002.852.942.942.08%2,452,470
Aug 7, 20243.123.152.882.882.88-6.49%3,819,428
Aug 6, 20243.023.142.983.083.081.65%3,235,451
Aug 5, 20242.773.232.763.033.03-3.50%4,305,708
Aug 2, 20243.103.303.073.143.14-4.27%5,139,403
Aug 1, 20243.743.863.193.283.28-4.37%8,583,160
Jul 31, 20243.593.623.403.433.43-4.99%5,426,772
Jul 30, 20243.573.653.483.613.611.98%4,922,604
Jul 29, 20243.483.613.453.543.541.72%4,127,946
Jul 26, 20243.533.573.363.483.480.87%4,604,937
Jul 25, 20243.153.483.143.453.459.52%4,940,178
Jul 24, 20243.263.283.123.153.15-3.08%3,431,487
Jul 23, 20243.273.373.193.253.25-1.81%4,952,160
Jul 22, 20243.283.353.203.313.311.53%3,040,227
Jul 19, 20243.253.343.213.263.26-3,384,650
Jul 18, 20243.353.523.243.263.26-3.55%4,085,204
Jul 17, 20243.363.503.273.383.38-0.59%4,824,484
Jul 16, 20243.133.403.133.403.408.63%4,819,196
Jul 15, 20243.133.223.113.133.130.32%3,201,099
Jul 12, 20243.033.153.033.123.122.63%3,198,357
Jul 11, 20243.003.092.913.043.042.36%4,113,438
Jul 10, 20242.972.972.812.972.970.68%2,416,036
Jul 9, 20242.912.982.862.952.950.34%6,581,402
Jul 8, 20242.802.982.782.942.946.14%4,977,535
Jul 5, 20242.682.782.642.772.772.59%2,474,517
Jul 3, 20242.622.772.562.702.704.65%2,361,057
Jul 2, 20242.562.632.542.582.580.39%2,388,667