Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.450
+0.050 (3.57%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.42 | 1.48 | 1.38 | 1.45 | 1.45 | 3.57% | 5,955,303 |
| Mar 30, 2026 | 1.52 | 1.54 | 1.38 | 1.40 | 1.40 | -7.89% | 4,129,154 |
| Mar 27, 2026 | 1.52 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 4,926,963 |
| Mar 26, 2026 | 1.52 | 1.58 | 1.48 | 1.53 | 1.53 | 1.32% | 6,576,919 |
| Mar 25, 2026 | 1.44 | 1.61 | 1.43 | 1.51 | 1.51 | 6.34% | 5,894,290 |
| Mar 24, 2026 | 1.49 | 1.54 | 1.41 | 1.42 | 1.42 | -5.96% | 7,184,156 |
| Mar 23, 2026 | 1.34 | 1.54 | 1.34 | 1.51 | 1.51 | 14.39% | 10,253,943 |
| Mar 20, 2026 | 1.39 | 1.42 | 1.30 | 1.32 | 1.32 | -6.05% | 11,137,979 |
| Mar 19, 2026 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -4.42% | 3,600,890 |
| Mar 18, 2026 | 1.55 | 1.56 | 1.43 | 1.47 | 1.47 | -7.26% | 12,084,225 |
| Mar 17, 2026 | 1.57 | 1.72 | 1.54 | 1.59 | 1.59 | 1.93% | 6,236,827 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.40 | 1.56 | 1.56 | -2.51% | 6,455,177 |
| Mar 13, 2026 | 1.68 | 1.69 | 1.51 | 1.60 | 1.60 | -6.18% | 10,543,908 |
| Mar 12, 2026 | 1.65 | 1.73 | 1.60 | 1.70 | 1.70 | 2.41% | 11,974,853 |
| Mar 11, 2026 | 1.63 | 1.72 | 1.62 | 1.66 | 1.66 | 0.61% | 7,986,012 |
| Mar 10, 2026 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 9,633,579 |
| Mar 9, 2026 | 1.54 | 1.65 | 1.49 | 1.63 | 1.63 | 2.52% | 10,209,114 |
| Mar 6, 2026 | 1.66 | 1.66 | 1.47 | 1.59 | 1.59 | -1.85% | 20,512,973 |
| Mar 5, 2026 | 1.96 | 1.99 | 1.51 | 1.62 | 1.62 | -18.59% | 24,100,067 |
| Mar 4, 2026 | 1.88 | 2.00 | 1.79 | 1.99 | 1.99 | 10.56% | 21,254,161 |
| Mar 3, 2026 | 1.47 | 1.84 | 1.45 | 1.80 | 1.80 | 11.80% | 24,417,807 |
| Mar 2, 2026 | 1.30 | 1.62 | 1.30 | 1.61 | 1.61 | 36.44% | 35,578,418 |
| Feb 27, 2026 | 1.06 | 1.26 | 1.01 | 1.18 | 1.18 | 9.26% | 34,763,129 |
| Feb 26, 2026 | 0.91 | 1.09 | 0.91 | 1.08 | 1.08 | 16.12% | 14,985,460 |
| Feb 25, 2026 | 0.84 | 0.93 | 0.82 | 0.93 | 0.93 | 13.76% | 20,068,953 |
| Feb 24, 2026 | 0.90 | 0.91 | 0.81 | 0.82 | 0.82 | -9.17% | 7,269,598 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -7.93% | 13,029,529 |
| Feb 20, 2026 | 1.09 | 1.09 | 0.90 | 0.98 | 0.98 | -8.64% | 22,268,860 |
| Feb 19, 2026 | 1.18 | 1.19 | 0.97 | 1.07 | 1.07 | -8.55% | 11,285,661 |
| Feb 18, 2026 | 1.25 | 1.32 | 1.06 | 1.17 | 1.17 | 24.68% | 33,731,269 |
| Feb 17, 2026 | 0.97 | 0.98 | 0.91 | 0.94 | 0.94 | -1.27% | 18,056,724 |
| Feb 13, 2026 | 0.99 | 1.02 | 0.93 | 0.95 | 0.95 | -3.86% | 20,004,481 |
| Feb 12, 2026 | 1.06 | 1.07 | 0.90 | 0.99 | 0.99 | -6.73% | 32,498,901 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | -8.62% | 6,317,953 |
| Feb 10, 2026 | 1.14 | 1.21 | 1.14 | 1.16 | 1.16 | 1.75% | 6,280,529 |
| Feb 9, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -3.80% | 4,524,449 |
| Feb 6, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 7.73% | 6,936,097 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.07 | 1.10 | 1.10 | -7.95% | 12,108,608 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.63% | 3,558,950 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.18 | 1.24 | 1.24 | -6.77% | 6,961,116 |
| Feb 2, 2026 | 1.31 | 1.39 | 1.30 | 1.33 | 1.33 | 2.31% | 5,955,938 |
| Jan 30, 2026 | 1.21 | 1.34 | 1.21 | 1.30 | 1.30 | 7.44% | 9,236,572 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | - | 7,347,413 |
| Jan 28, 2026 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 5,052,603 |
| Jan 27, 2026 | 1.32 | 1.33 | 1.26 | 1.26 | 1.26 | -5.26% | 4,533,857 |
| Jan 26, 2026 | 1.33 | 1.37 | 1.31 | 1.33 | 1.33 | - | 4,390,569 |
| Jan 23, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 2,875,655 |
| Jan 22, 2026 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 3,799,098 |
| Jan 21, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 3.91% | 5,030,695 |
| Jan 20, 2026 | 1.26 | 1.33 | 1.25 | 1.28 | 1.28 | - | 5,167,242 |