Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.840
-0.020 (-1.08%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.87 | 1.92 | 1.82 | 1.84 | 1.84 | -1.08% | 4,902,422 |
| Sep 16, 2025 | 1.91 | 1.95 | 1.83 | 1.86 | 1.86 | -3.12% | 5,313,721 |
| Sep 15, 2025 | 1.89 | 1.95 | 1.82 | 1.92 | 1.92 | 2.67% | 8,270,153 |
| Sep 12, 2025 | 1.88 | 1.88 | 1.82 | 1.87 | 1.87 | -0.53% | 12,469,056 |
| Sep 11, 2025 | 1.74 | 1.88 | 1.74 | 1.88 | 1.88 | 9.30% | 6,572,665 |
| Sep 10, 2025 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -2.82% | 4,850,173 |
| Sep 9, 2025 | 1.77 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 4,665,271 |
| Sep 8, 2025 | 1.71 | 1.77 | 1.70 | 1.74 | 1.74 | 1.75% | 3,953,211 |
| Sep 5, 2025 | 1.71 | 1.75 | 1.70 | 1.71 | 1.71 | -0.58% | 2,849,451 |
| Sep 4, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 3,351,164 |
| Sep 3, 2025 | 1.73 | 1.75 | 1.69 | 1.73 | 1.73 | -1.14% | 5,394,564 |
| Sep 2, 2025 | 1.79 | 1.83 | 1.73 | 1.75 | 1.75 | -2.23% | 5,225,091 |
| Aug 29, 2025 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | - | 3,661,737 |
| Aug 28, 2025 | 1.78 | 1.83 | 1.75 | 1.79 | 1.79 | 1.13% | 3,672,783 |
| Aug 27, 2025 | 1.73 | 1.80 | 1.72 | 1.77 | 1.77 | 2.31% | 4,876,661 |
| Aug 26, 2025 | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | - | 5,952,723 |
| Aug 25, 2025 | 1.76 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 6,173,915 |
| Aug 22, 2025 | 1.79 | 1.86 | 1.76 | 1.79 | 1.79 | 1.70% | 9,317,128 |
| Aug 21, 2025 | 1.77 | 1.78 | 1.74 | 1.76 | 1.76 | -2.22% | 6,812,812 |
| Aug 20, 2025 | 1.80 | 1.81 | 1.75 | 1.80 | 1.80 | -0.55% | 7,164,210 |
| Aug 19, 2025 | 1.80 | 1.86 | 1.78 | 1.81 | 1.81 | 0.56% | 11,586,629 |
| Aug 18, 2025 | 1.81 | 1.83 | 1.77 | 1.80 | 1.80 | -0.55% | 7,564,381 |
| Aug 15, 2025 | 1.80 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 14,340,805 |
| Aug 14, 2025 | 1.92 | 1.92 | 1.79 | 1.83 | 1.83 | -7.11% | 12,449,046 |
| Aug 13, 2025 | 1.94 | 2.00 | 1.90 | 1.97 | 1.97 | 1.03% | 14,648,417 |
| Aug 12, 2025 | 1.88 | 1.98 | 1.84 | 1.95 | 1.95 | 5.41% | 11,950,534 |
| Aug 11, 2025 | 1.90 | 2.03 | 1.85 | 1.85 | 1.85 | -1.86% | 18,791,246 |
| Aug 8, 2025 | 1.95 | 1.96 | 1.76 | 1.89 | 1.89 | -2.33% | 24,617,876 |
| Aug 7, 2025 | 2.21 | 2.25 | 1.73 | 1.93 | 1.93 | -35.67% | 71,418,053 |
| Aug 6, 2025 | 2.99 | 3.01 | 2.92 | 3.00 | 3.00 | 0.67% | 4,389,368 |
| Aug 5, 2025 | 3.02 | 3.09 | 2.96 | 2.98 | 2.98 | -0.33% | 2,948,676 |
| Aug 4, 2025 | 2.95 | 3.00 | 2.92 | 2.99 | 2.99 | 2.05% | 2,796,306 |
| Aug 1, 2025 | 3.00 | 3.01 | 2.82 | 2.93 | 2.93 | -3.30% | 7,760,096 |
| Jul 31, 2025 | 3.06 | 3.10 | 3.00 | 3.03 | 3.03 | -1.30% | 4,533,312 |
| Jul 30, 2025 | 3.13 | 3.13 | 3.00 | 3.07 | 3.07 | -1.60% | 4,346,016 |
| Jul 29, 2025 | 3.17 | 3.20 | 3.08 | 3.12 | 3.12 | -1.58% | 3,427,577 |
| Jul 28, 2025 | 3.15 | 3.19 | 3.12 | 3.17 | 3.17 | 0.63% | 2,328,969 |
| Jul 25, 2025 | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | -0.32% | 2,862,400 |
| Jul 24, 2025 | 3.24 | 3.30 | 3.15 | 3.16 | 3.16 | -3.36% | 2,735,764 |
| Jul 23, 2025 | 3.24 | 3.29 | 3.20 | 3.27 | 3.27 | 2.19% | 3,670,391 |
| Jul 22, 2025 | 3.09 | 3.22 | 3.09 | 3.20 | 3.20 | 3.56% | 3,301,065 |
| Jul 21, 2025 | 3.05 | 3.12 | 3.03 | 3.09 | 3.09 | 2.32% | 2,595,713 |
| Jul 18, 2025 | 3.08 | 3.12 | 2.95 | 3.02 | 3.02 | -0.98% | 3,162,911 |
| Jul 17, 2025 | 3.03 | 3.13 | 3.02 | 3.05 | 3.05 | 0.33% | 3,075,085 |
| Jul 16, 2025 | 3.12 | 3.14 | 2.98 | 3.04 | 3.04 | -1.62% | 5,496,172 |
| Jul 15, 2025 | 3.19 | 3.21 | 3.08 | 3.09 | 3.09 | -2.52% | 4,068,640 |
| Jul 14, 2025 | 3.14 | 3.18 | 3.10 | 3.17 | 3.17 | 0.32% | 2,425,430 |
| Jul 11, 2025 | 3.24 | 3.28 | 3.14 | 3.16 | 3.16 | -4.24% | 2,684,235 |
| Jul 10, 2025 | 3.23 | 3.42 | 3.17 | 3.30 | 3.30 | 3.12% | 3,921,296 |
| Jul 9, 2025 | 3.31 | 3.37 | 3.18 | 3.20 | 3.20 | -3.61% | 5,420,617 |