Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.810
+0.010 (0.56%)
At close: Oct 15, 2025, 4:00 PM EDT
1.810
0.00 (0.00%)
After-hours: Oct 15, 2025, 5:15 PM EDT
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.82 | 1.86 | 1.80 | 1.82 | - | 0.83% | 6,077,637 |
| Oct 14, 2025 | 1.78 | 1.83 | 1.77 | 1.80 | 1.80 | - | 3,905,838 |
| Oct 13, 2025 | 1.80 | 1.86 | 1.79 | 1.80 | 1.80 | 0.56% | 4,163,791 |
| Oct 10, 2025 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -1.10% | 8,245,332 |
| Oct 9, 2025 | 1.81 | 1.83 | 1.79 | 1.81 | 1.81 | - | 3,403,487 |
| Oct 8, 2025 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | - | 2,382,908 |
| Oct 7, 2025 | 1.85 | 1.86 | 1.80 | 1.81 | 1.81 | -2.69% | 5,465,266 |
| Oct 6, 2025 | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | 0.54% | 3,480,718 |
| Oct 3, 2025 | 1.84 | 1.91 | 1.84 | 1.85 | 1.85 | 0.54% | 3,840,092 |
| Oct 2, 2025 | 1.86 | 1.86 | 1.80 | 1.84 | 1.84 | -1.08% | 2,447,299 |
| Oct 1, 2025 | 1.81 | 1.87 | 1.80 | 1.86 | 1.86 | 1.64% | 2,842,997 |
| Sep 30, 2025 | 1.82 | 1.86 | 1.79 | 1.83 | 1.83 | -0.54% | 6,015,358 |
| Sep 29, 2025 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 4.55% | 4,033,060 |
| Sep 26, 2025 | 1.78 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 2,756,483 |
| Sep 25, 2025 | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -2.21% | 3,528,189 |
| Sep 24, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 2,833,780 |
| Sep 23, 2025 | 1.87 | 1.92 | 1.83 | 1.84 | 1.84 | -1.08% | 4,957,866 |
| Sep 22, 2025 | 1.88 | 1.89 | 1.83 | 1.86 | 1.86 | -1.06% | 4,078,909 |
| Sep 19, 2025 | 1.92 | 1.94 | 1.87 | 1.88 | 1.88 | -1.57% | 6,967,111 |
| Sep 18, 2025 | 1.87 | 1.95 | 1.85 | 1.91 | 1.91 | 3.80% | 5,258,387 |
| Sep 17, 2025 | 1.87 | 1.92 | 1.82 | 1.84 | 1.84 | -1.08% | 4,918,722 |
| 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 |