Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.345
-0.025 (-1.82%)
Jan 8, 2026, 11:53 AM EST - Market open
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -2.67% | 3,564,343 |
| Dec 22, 2025 | 1.49 | 1.56 | 1.48 | 1.50 | 1.50 | 1.35% | 3,374,194 |
| Dec 19, 2025 | 1.52 | 1.56 | 1.48 | 1.48 | 1.48 | -2.63% | 14,050,810 |
| Dec 18, 2025 | 1.55 | 1.56 | 1.47 | 1.52 | 1.52 | -0.65% | 5,979,610 |
| Dec 17, 2025 | 1.51 | 1.58 | 1.50 | 1.53 | 1.53 | 1.32% | 6,995,019 |
| Dec 16, 2025 | 1.49 | 1.52 | 1.48 | 1.51 | 1.51 | - | 6,152,098 |
| Dec 15, 2025 | 1.51 | 1.54 | 1.47 | 1.51 | 1.51 | - | 7,586,278 |
| Dec 12, 2025 | 1.57 | 1.59 | 1.50 | 1.51 | 1.51 | -3.82% | 10,030,118 |
| Dec 11, 2025 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 2.61% | 5,115,185 |
| Dec 10, 2025 | 1.50 | 1.56 | 1.48 | 1.53 | 1.53 | 2.00% | 5,802,904 |
| Dec 9, 2025 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | - | 5,573,405 |
| Dec 8, 2025 | 1.64 | 1.64 | 1.49 | 1.50 | 1.50 | -7.98% | 6,693,055 |
| Dec 5, 2025 | 1.65 | 1.69 | 1.63 | 1.63 | 1.63 | -1.21% | 4,670,728 |
| Dec 4, 2025 | 1.63 | 1.70 | 1.60 | 1.65 | 1.65 | 1.23% | 5,056,242 |
| Dec 3, 2025 | 1.61 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 3,018,877 |
| Dec 2, 2025 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 1.25% | 3,598,215 |
| Dec 1, 2025 | 1.59 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 3,436,451 |
| Nov 28, 2025 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 2,750,529 |
| Nov 26, 2025 | 1.63 | 1.64 | 1.58 | 1.60 | 1.60 | -1.84% | 7,941,004 |
| Nov 25, 2025 | 1.57 | 1.65 | 1.56 | 1.63 | 1.63 | 3.82% | 7,859,253 |
| Nov 24, 2025 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -1.26% | 6,489,693 |
| Nov 21, 2025 | 1.53 | 1.62 | 1.52 | 1.59 | 1.59 | 1.92% | 8,666,015 |
| Nov 20, 2025 | 1.67 | 1.68 | 1.54 | 1.56 | 1.56 | -2.50% | 7,983,346 |
| Nov 19, 2025 | 1.69 | 1.70 | 1.57 | 1.60 | 1.60 | -5.33% | 5,727,580 |
| Nov 18, 2025 | 1.68 | 1.72 | 1.66 | 1.69 | 1.69 | - | 5,007,527 |
| Nov 17, 2025 | 1.70 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 5,151,430 |
| Nov 14, 2025 | 1.74 | 1.76 | 1.69 | 1.70 | 1.70 | -2.86% | 4,215,918 |
| Nov 13, 2025 | 1.79 | 1.81 | 1.73 | 1.75 | 1.75 | -2.23% | 6,142,267 |
| Nov 12, 2025 | 1.83 | 1.87 | 1.77 | 1.79 | 1.79 | -3.24% | 8,331,678 |
| Nov 11, 2025 | 1.88 | 1.91 | 1.83 | 1.85 | 1.85 | -1.60% | 2,718,777 |
| Nov 10, 2025 | 1.92 | 2.00 | 1.86 | 1.88 | 1.88 | - | 4,650,992 |
| Nov 7, 2025 | 1.84 | 1.90 | 1.78 | 1.88 | 1.88 | 2.45% | 4,221,801 |
| Nov 6, 2025 | 2.00 | 2.01 | 1.80 | 1.84 | 1.84 | -8.25% | 9,161,512 |
| Nov 5, 2025 | 1.99 | 2.02 | 1.81 | 2.00 | 2.00 | - | 16,174,409 |
| Nov 4, 2025 | 2.01 | 2.02 | 1.96 | 2.00 | 2.00 | -0.50% | 8,910,543 |
| Nov 3, 2025 | 2.05 | 2.06 | 1.98 | 2.01 | 2.01 | -1.71% | 7,122,769 |
| Oct 31, 2025 | 1.91 | 2.05 | 1.88 | 2.05 | 2.05 | 7.07% | 8,704,422 |
| Oct 30, 2025 | 1.88 | 1.95 | 1.86 | 1.91 | 1.91 | - | 9,197,845 |
| Oct 29, 2025 | 2.03 | 2.04 | 1.90 | 1.91 | 1.91 | -7.73% | 4,703,616 |
| Oct 28, 2025 | 2.08 | 2.17 | 2.06 | 2.07 | 2.07 | -0.96% | 3,978,500 |
| Oct 27, 2025 | 2.12 | 2.16 | 2.07 | 2.09 | 2.09 | -1.42% | 3,852,684 |