Skip to main content
Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
2.700
+0.010 (0.37%)
At close: Jun 5, 2025, 4:00 PM
2.640
-0.060 (-2.22%)
After-hours: Jun 5, 2025, 7:53 PM EDT

Sabre Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20252.662.772.642.702.700.37%4,089,896
Jun 4, 20252.572.732.502.692.695.08%7,209,353
Jun 3, 20252.582.622.552.562.56-1.54%6,984,759
Jun 2, 20252.532.602.472.602.603.17%5,666,925
May 30, 20252.532.562.482.522.52-1.95%10,208,425
May 29, 20252.672.692.562.572.57-2.28%4,627,020
May 28, 20252.642.672.622.632.63-0.38%2,561,108
May 27, 20252.612.702.592.642.643.73%5,810,971
May 23, 20252.472.572.442.552.55-1.36%5,527,095
May 22, 20252.602.632.542.582.58-0.77%6,151,582
May 21, 20252.652.682.562.602.60-2.99%7,551,010
May 20, 20252.822.852.662.682.68-6.29%5,874,739
May 19, 20252.832.922.832.862.86-3.05%3,974,129
May 16, 20252.942.982.902.952.95-3,926,601
May 15, 20252.963.022.892.952.95-1.34%4,272,927
May 14, 20252.973.082.922.992.991.70%6,010,407
May 13, 20252.912.992.882.942.942.80%5,851,666
May 12, 20252.752.882.652.862.8611.28%9,756,705
May 9, 20252.542.622.512.572.571.58%4,450,903
May 8, 20252.522.622.482.532.533.27%5,838,353
May 7, 20252.432.532.312.452.45-9,744,686
May 6, 20252.502.632.452.452.45-3.16%7,525,157
May 5, 20252.422.622.422.532.533.69%7,969,873
May 2, 20252.442.492.372.442.441.67%6,112,778
May 1, 20252.402.492.362.402.401.27%3,624,517
Apr 30, 20252.322.392.262.372.37-1.25%6,392,974
Apr 29, 20252.492.502.372.402.40-5.14%5,042,585
Apr 28, 20252.482.822.452.532.5315.53%13,892,339
Apr 25, 20252.152.202.132.192.190.92%3,356,990
Apr 24, 20252.172.182.112.172.170.93%2,457,953
Apr 23, 20252.162.242.142.152.155.39%4,971,171
Apr 22, 20252.052.092.022.042.041.49%3,644,131
Apr 21, 20252.032.041.962.012.01-0.99%3,508,366
Apr 17, 20252.032.092.012.032.03-3,798,516
Apr 16, 20252.122.121.992.032.03-4.69%4,902,998
Apr 15, 20252.102.182.102.132.130.47%4,102,042
Apr 14, 20252.382.412.112.122.12-8.23%4,478,621
Apr 11, 20252.262.332.092.312.311.76%8,472,824
Apr 10, 20252.362.372.122.272.27-8.84%9,818,476
Apr 9, 20251.932.521.932.492.4927.69%25,246,160
Apr 8, 20252.142.251.941.951.95-2.50%10,209,538
Apr 7, 20252.082.271.962.002.00-6.98%24,361,291
Apr 4, 20252.232.232.072.152.15-8.12%12,053,125
Apr 3, 20252.532.532.312.342.34-13.01%8,919,185
Apr 2, 20252.582.712.552.692.693.46%5,796,021
Apr 1, 20252.862.862.552.602.60-7.47%6,868,593
Mar 31, 20252.932.992.732.812.81-8.17%13,153,225
Mar 28, 20253.323.323.033.063.06-6.42%7,101,660
Mar 27, 20253.293.323.243.273.27-1.51%4,296,377
Mar 26, 20253.383.403.313.323.32-2.06%2,710,049