Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
0.9384
-0.0121 (-1.27%)
At close: Feb 17, 2026, 4:00 PM EST
0.9500
+0.0116 (1.24%)
After-hours: Feb 17, 2026, 7:42 PM EST
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.97 | 0.98 | 0.91 | 0.94 | 0.94 | -1.27% | 18,053,603 |
| Feb 13, 2026 | 0.99 | 1.02 | 0.93 | 0.95 | 0.95 | -3.86% | 19,992,301 |
| Feb 12, 2026 | 1.06 | 1.07 | 0.90 | 0.99 | 0.99 | -6.73% | 32,492,745 |
| Feb 11, 2026 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | -8.62% | 6,284,382 |
| Feb 10, 2026 | 1.14 | 1.21 | 1.14 | 1.16 | 1.16 | 1.75% | 6,278,616 |
| Feb 9, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -3.80% | 4,522,093 |
| Feb 6, 2026 | 1.12 | 1.20 | 1.12 | 1.19 | 1.19 | 7.73% | 6,924,017 |
| Feb 5, 2026 | 1.19 | 1.21 | 1.07 | 1.10 | 1.10 | -7.95% | 12,051,981 |
| Feb 4, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | -3.63% | 3,557,766 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.18 | 1.24 | 1.24 | -6.77% | 6,914,878 |
| Feb 2, 2026 | 1.31 | 1.39 | 1.30 | 1.33 | 1.33 | 2.31% | 5,953,729 |
| Jan 30, 2026 | 1.21 | 1.34 | 1.21 | 1.30 | 1.30 | 7.44% | 9,233,013 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.18 | 1.21 | 1.21 | - | 7,327,183 |
| Jan 28, 2026 | 1.27 | 1.29 | 1.20 | 1.21 | 1.21 | -3.97% | 5,048,909 |
| 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 |