Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
3.860
+0.060 (1.58%)
Dec 20, 2024, 4:00 PM EST - Market closed
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.73 | 3.96 | 3.72 | 3.86 | 3.86 | 1.58% | 12,128,374 |
| Dec 19, 2024 | 3.78 | 3.82 | 3.69 | 3.80 | 3.80 | 1.06% | 3,792,182 |
| Dec 18, 2024 | 4.00 | 4.10 | 3.69 | 3.76 | 3.76 | -5.05% | 4,847,329 |
| Dec 17, 2024 | 3.90 | 4.00 | 3.87 | 3.96 | 3.96 | 1.02% | 4,434,041 |
| Dec 16, 2024 | 3.89 | 4.04 | 3.82 | 3.92 | 3.92 | 0.51% | 4,136,300 |
| Dec 13, 2024 | 3.81 | 3.93 | 3.78 | 3.90 | 3.90 | 1.83% | 16,289,169 |
| Dec 12, 2024 | 4.02 | 4.07 | 3.82 | 3.83 | 3.83 | -4.96% | 2,863,840 |
| Dec 11, 2024 | 3.95 | 4.10 | 3.82 | 4.03 | 4.03 | 2.81% | 5,893,701 |
| Dec 10, 2024 | 3.78 | 4.00 | 3.66 | 3.92 | 3.92 | 4.53% | 3,479,616 |
| Dec 9, 2024 | 3.74 | 3.87 | 3.70 | 3.75 | 3.75 | 0.27% | 3,057,702 |
| Dec 6, 2024 | 3.92 | 3.92 | 3.72 | 3.74 | 3.74 | -2.86% | 4,188,954 |
| Dec 5, 2024 | 3.86 | 4.02 | 3.83 | 3.85 | 3.85 | 0.26% | 4,088,645 |
| Dec 4, 2024 | 3.65 | 3.86 | 3.59 | 3.84 | 3.84 | 6.08% | 5,964,080 |
| Dec 3, 2024 | 3.95 | 3.96 | 3.61 | 3.62 | 3.62 | -8.12% | 7,835,603 |
| Dec 2, 2024 | 3.91 | 4.00 | 3.84 | 3.94 | 3.94 | 0.77% | 4,055,375 |
| Nov 29, 2024 | 3.77 | 3.92 | 3.74 | 3.91 | 3.91 | 3.71% | 3,289,037 |
| Nov 27, 2024 | 3.79 | 3.85 | 3.75 | 3.77 | 3.77 | - | 2,475,515 |
| Nov 26, 2024 | 3.70 | 3.83 | 3.68 | 3.77 | 3.77 | 0.27% | 3,113,533 |
| Nov 25, 2024 | 3.77 | 3.97 | 3.74 | 3.76 | 3.76 | 0.80% | 6,157,013 |
| Nov 22, 2024 | 3.67 | 3.80 | 3.66 | 3.73 | 3.73 | 1.63% | 4,925,161 |
| Nov 21, 2024 | 3.59 | 3.72 | 3.53 | 3.67 | 3.67 | 1.94% | 3,580,677 |
| Nov 20, 2024 | 3.67 | 3.68 | 3.54 | 3.60 | 3.60 | -1.64% | 2,274,092 |
| Nov 19, 2024 | 3.57 | 3.71 | 3.34 | 3.66 | 3.66 | -3.43% | 4,955,402 |
| Nov 18, 2024 | 3.77 | 3.80 | 3.65 | 3.79 | 3.79 | 0.53% | 1,935,444 |
| Nov 15, 2024 | 3.78 | 3.91 | 3.69 | 3.77 | 3.77 | 1.62% | 4,682,653 |
| Nov 14, 2024 | 3.74 | 3.80 | 3.63 | 3.71 | 3.71 | 0.54% | 8,284,778 |
| Nov 13, 2024 | 3.69 | 3.80 | 3.66 | 3.69 | 3.69 | 1.93% | 4,330,067 |
| Nov 12, 2024 | 3.61 | 3.64 | 3.49 | 3.62 | 3.62 | -1.36% | 3,094,719 |
| Nov 11, 2024 | 3.62 | 3.70 | 3.59 | 3.67 | 3.67 | 1.94% | 3,732,519 |
| Nov 8, 2024 | 3.55 | 3.64 | 3.51 | 3.60 | 3.60 | 2.56% | 5,571,501 |
| Nov 7, 2024 | 3.47 | 3.56 | 3.42 | 3.51 | 3.51 | 2.33% | 3,423,234 |
| Nov 6, 2024 | 3.44 | 3.53 | 3.37 | 3.43 | 3.43 | 3.31% | 4,502,703 |
| Nov 5, 2024 | 3.19 | 3.33 | 3.16 | 3.32 | 3.32 | 3.11% | 2,999,130 |
| Nov 4, 2024 | 3.17 | 3.30 | 3.07 | 3.22 | 3.22 | 1.26% | 5,025,131 |
| Nov 1, 2024 | 3.23 | 3.37 | 3.14 | 3.18 | 3.18 | -0.63% | 5,885,603 |
| Oct 31, 2024 | 3.68 | 3.80 | 3.06 | 3.20 | 3.20 | -21.95% | 15,776,533 |
| Oct 30, 2024 | 4.00 | 4.30 | 3.99 | 4.10 | 4.10 | 1.49% | 7,508,692 |
| Oct 29, 2024 | 3.98 | 4.10 | 3.91 | 4.04 | 4.04 | 0.75% | 3,002,760 |
| Oct 28, 2024 | 4.01 | 4.07 | 3.99 | 4.01 | 4.01 | 0.50% | 2,633,530 |
| Oct 25, 2024 | 3.70 | 4.12 | 3.70 | 3.99 | 3.99 | 8.42% | 6,222,678 |
| Oct 24, 2024 | 3.79 | 3.79 | 3.64 | 3.68 | 3.68 | -1.87% | 2,928,998 |
| Oct 23, 2024 | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | 2.18% | 2,409,448 |
| Oct 22, 2024 | 3.61 | 3.68 | 3.57 | 3.67 | 3.67 | 2.23% | 1,925,887 |
| Oct 21, 2024 | 3.60 | 3.65 | 3.54 | 3.59 | 3.59 | -1.91% | 2,138,344 |
| Oct 18, 2024 | 3.63 | 3.72 | 3.57 | 3.66 | 3.66 | 1.10% | 2,333,736 |
| Oct 17, 2024 | 3.57 | 3.66 | 3.56 | 3.62 | 3.62 | 1.69% | 2,800,837 |
| Oct 16, 2024 | 3.43 | 3.56 | 3.40 | 3.56 | 3.56 | 5.33% | 2,587,051 |
| Oct 15, 2024 | 3.32 | 3.42 | 3.31 | 3.38 | 3.38 | 1.20% | 1,883,457 |
| Oct 14, 2024 | 3.36 | 3.39 | 3.29 | 3.34 | 3.34 | -0.60% | 2,419,933 |
| Oct 11, 2024 | 3.27 | 3.40 | 3.26 | 3.36 | 3.36 | 1.82% | 2,778,826 |
| Oct 10, 2024 | 3.28 | 3.32 | 3.22 | 3.30 | 3.30 | -1.79% | 2,565,666 |
| Oct 9, 2024 | 3.38 | 3.44 | 3.34 | 3.36 | 3.36 | -1.18% | 5,040,565 |
| Oct 8, 2024 | 3.32 | 3.43 | 3.28 | 3.40 | 3.40 | 1.19% | 2,254,313 |
| Oct 7, 2024 | 3.45 | 3.49 | 3.33 | 3.36 | 3.36 | -4.27% | 3,121,027 |
| Oct 4, 2024 | 3.50 | 3.52 | 3.39 | 3.51 | 3.51 | 2.93% | 3,232,811 |
| Oct 3, 2024 | 3.42 | 3.48 | 3.29 | 3.41 | 3.41 | -2.57% | 3,978,344 |
| Oct 2, 2024 | 3.61 | 3.64 | 3.49 | 3.50 | 3.50 | -3.05% | 3,430,338 |
| Oct 1, 2024 | 3.60 | 3.69 | 3.56 | 3.61 | 3.61 | -1.63% | 2,206,309 |
| Sep 30, 2024 | 3.71 | 3.79 | 3.63 | 3.67 | 3.67 | -1.34% | 3,101,343 |
| Sep 27, 2024 | 3.73 | 3.78 | 3.60 | 3.72 | 3.72 | 1.09% | 2,746,168 |
| Sep 26, 2024 | 3.48 | 3.72 | 3.45 | 3.68 | 3.68 | 8.88% | 4,694,924 |
| Sep 25, 2024 | 3.40 | 3.46 | 3.29 | 3.38 | 3.38 | -0.88% | 4,461,759 |
| Sep 24, 2024 | 3.32 | 3.43 | 3.29 | 3.41 | 3.41 | 3.65% | 2,521,262 |
| Sep 23, 2024 | 3.22 | 3.35 | 3.20 | 3.29 | 3.29 | 2.17% | 3,043,172 |
| Sep 20, 2024 | 3.22 | 3.26 | 3.18 | 3.22 | 3.22 | -1.23% | 7,044,595 |
| Sep 19, 2024 | 3.39 | 3.40 | 3.22 | 3.26 | 3.26 | 0.62% | 3,485,845 |
| Sep 18, 2024 | 3.10 | 3.32 | 3.10 | 3.24 | 3.24 | 0.31% | 4,321,658 |
| Sep 17, 2024 | 3.21 | 3.34 | 3.18 | 3.23 | 3.23 | 2.54% | 3,775,799 |
| Sep 16, 2024 | 3.25 | 3.26 | 3.14 | 3.15 | 3.15 | -2.17% | 2,265,832 |
| Sep 13, 2024 | 3.06 | 3.23 | 3.06 | 3.22 | 3.22 | 6.27% | 3,881,418 |
| Sep 12, 2024 | 2.98 | 3.07 | 2.95 | 3.03 | 3.03 | 1.34% | 2,198,018 |
| Sep 11, 2024 | 2.92 | 3.01 | 2.88 | 2.99 | 2.99 | 2.75% | 2,768,428 |
| Sep 10, 2024 | 2.86 | 2.94 | 2.82 | 2.91 | 2.91 | 2.46% | 2,193,998 |
| Sep 9, 2024 | 2.85 | 2.88 | 2.79 | 2.84 | 2.84 | - | 2,238,122 |
| Sep 6, 2024 | 2.89 | 2.95 | 2.77 | 2.84 | 2.84 | -1.39% | 2,569,499 |
| Sep 5, 2024 | 2.92 | 2.95 | 2.87 | 2.88 | 2.88 | -0.35% | 1,560,068 |
| Sep 4, 2024 | 2.94 | 2.99 | 2.85 | 2.89 | 2.89 | -1.70% | 2,246,259 |
| Sep 3, 2024 | 3.00 | 3.06 | 2.91 | 2.94 | 2.94 | -3.61% | 2,511,448 |
| Aug 30, 2024 | 3.08 | 3.14 | 3.03 | 3.05 | 3.05 | -0.65% | 2,938,420 |
| Aug 29, 2024 | 3.01 | 3.11 | 2.97 | 3.07 | 3.07 | 4.07% | 2,390,575 |
| Aug 28, 2024 | 2.95 | 3.05 | 2.95 | 2.95 | 2.95 | -1.67% | 2,306,571 |
| Aug 27, 2024 | 3.03 | 3.09 | 2.99 | 3.00 | 3.00 | -0.99% | 1,920,918 |
| Aug 26, 2024 | 3.11 | 3.13 | 3.00 | 3.03 | 3.03 | -1.30% | 3,506,359 |
| Aug 23, 2024 | 2.90 | 3.12 | 2.89 | 3.07 | 3.07 | 5.86% | 3,619,492 |
| Aug 22, 2024 | 2.98 | 3.02 | 2.88 | 2.90 | 2.90 | -2.68% | 2,584,056 |
| Aug 21, 2024 | 3.01 | 3.07 | 2.97 | 2.98 | 2.98 | 0.68% | 2,588,991 |
| Aug 20, 2024 | 2.97 | 3.00 | 2.91 | 2.96 | 2.96 | -1.00% | 1,773,486 |
| Aug 19, 2024 | 2.94 | 3.02 | 2.94 | 2.99 | 2.99 | 1.36% | 1,582,426 |
| Aug 16, 2024 | 3.00 | 3.01 | 2.86 | 2.95 | 2.95 | -1.67% | 2,388,381 |
| Aug 15, 2024 | 2.96 | 3.08 | 2.96 | 3.00 | 3.00 | 3.81% | 3,128,143 |
| Aug 14, 2024 | 2.91 | 2.93 | 2.84 | 2.89 | 2.89 | -2.03% | 3,655,820 |
| Aug 13, 2024 | 2.80 | 2.97 | 2.78 | 2.95 | 2.95 | 4.98% | 1,954,219 |
| Aug 12, 2024 | 2.90 | 2.91 | 2.80 | 2.81 | 2.81 | -3.10% | 2,668,855 |
| Aug 9, 2024 | 2.95 | 2.99 | 2.87 | 2.90 | 2.90 | -1.36% | 1,507,980 |
| Aug 8, 2024 | 2.92 | 3.00 | 2.85 | 2.94 | 2.94 | 2.08% | 2,452,470 |
| Aug 7, 2024 | 3.12 | 3.15 | 2.88 | 2.88 | 2.88 | -6.49% | 3,819,428 |
| Aug 6, 2024 | 3.02 | 3.14 | 2.98 | 3.08 | 3.08 | 1.65% | 3,235,451 |
| Aug 5, 2024 | 2.77 | 3.23 | 2.76 | 3.03 | 3.03 | -3.50% | 4,305,708 |
| Aug 2, 2024 | 3.10 | 3.30 | 3.07 | 3.14 | 3.14 | -4.27% | 5,139,403 |
| Aug 1, 2024 | 3.74 | 3.86 | 3.19 | 3.28 | 3.28 | -4.37% | 8,583,160 |