Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.210
-0.050 (-3.97%)
Jan 28, 2026, 2:33 PM EST - Market open
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.27 | 1.29 | 1.20 | 1.23 | - | -2.78% | 2,250,328 |
| 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 |
| 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 |