Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
2.135
-0.015 (-0.70%)
Apr 24, 2025, 10:08 AM EDT - Market open
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.12 | 2.13 | 2.12 | 2.14 | - | -0.47% | 42,214 |
| Apr 23, 2025 | 2.16 | 2.24 | 2.14 | 2.15 | 2.15 | 5.39% | 4,971,171 |
| Apr 22, 2025 | 2.05 | 2.09 | 2.02 | 2.04 | 2.04 | 1.49% | 3,644,131 |
| Apr 21, 2025 | 2.03 | 2.04 | 1.96 | 2.01 | 2.01 | -0.99% | 3,508,366 |
| Apr 17, 2025 | 2.03 | 2.09 | 2.01 | 2.03 | 2.03 | - | 3,798,516 |
| Apr 16, 2025 | 2.12 | 2.12 | 1.99 | 2.03 | 2.03 | -4.69% | 4,902,998 |
| Apr 15, 2025 | 2.10 | 2.18 | 2.10 | 2.13 | 2.13 | 0.47% | 4,102,042 |
| Apr 14, 2025 | 2.38 | 2.41 | 2.11 | 2.12 | 2.12 | -8.23% | 4,478,621 |
| Apr 11, 2025 | 2.26 | 2.33 | 2.09 | 2.31 | 2.31 | 1.76% | 8,472,824 |
| Apr 10, 2025 | 2.36 | 2.37 | 2.12 | 2.27 | 2.27 | -8.84% | 9,818,476 |
| Apr 9, 2025 | 1.93 | 2.52 | 1.93 | 2.49 | 2.49 | 27.69% | 25,246,160 |
| Apr 8, 2025 | 2.14 | 2.25 | 1.94 | 1.95 | 1.95 | -2.50% | 10,209,538 |
| Apr 7, 2025 | 2.08 | 2.27 | 1.96 | 2.00 | 2.00 | -6.98% | 24,361,291 |
| Apr 4, 2025 | 2.23 | 2.23 | 2.07 | 2.15 | 2.15 | -8.12% | 12,053,125 |
| Apr 3, 2025 | 2.53 | 2.53 | 2.31 | 2.34 | 2.34 | -13.01% | 8,919,185 |
| Apr 2, 2025 | 2.58 | 2.71 | 2.55 | 2.69 | 2.69 | 3.46% | 5,796,021 |
| Apr 1, 2025 | 2.86 | 2.86 | 2.55 | 2.60 | 2.60 | -7.47% | 6,868,593 |
| Mar 31, 2025 | 2.93 | 2.99 | 2.73 | 2.81 | 2.81 | -8.17% | 13,153,225 |
| Mar 28, 2025 | 3.32 | 3.32 | 3.03 | 3.06 | 3.06 | -6.42% | 7,101,660 |
| Mar 27, 2025 | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | -1.51% | 4,296,377 |
| Mar 26, 2025 | 3.38 | 3.40 | 3.31 | 3.32 | 3.32 | -2.06% | 2,710,049 |
| Mar 25, 2025 | 3.49 | 3.49 | 3.37 | 3.39 | 3.39 | -3.42% | 5,449,391 |
| Mar 24, 2025 | 3.57 | 3.59 | 3.43 | 3.51 | 3.51 | 0.29% | 4,419,682 |
| Mar 21, 2025 | 3.38 | 3.56 | 3.32 | 3.50 | 3.50 | 2.04% | 7,620,714 |
| Mar 20, 2025 | 3.53 | 3.63 | 3.41 | 3.43 | 3.43 | -3.65% | 3,791,029 |
| Mar 19, 2025 | 3.48 | 3.61 | 3.44 | 3.56 | 3.56 | 3.49% | 4,406,057 |
| Mar 18, 2025 | 3.42 | 3.56 | 3.39 | 3.44 | 3.44 | - | 5,649,641 |
| Mar 17, 2025 | 3.35 | 3.47 | 3.28 | 3.44 | 3.44 | 3.30% | 5,358,775 |
| Mar 14, 2025 | 3.26 | 3.45 | 3.25 | 3.33 | 3.33 | 3.74% | 5,844,205 |
| Mar 13, 2025 | 3.17 | 3.24 | 3.05 | 3.21 | 3.21 | 0.63% | 4,923,780 |
| Mar 12, 2025 | 3.40 | 3.43 | 3.19 | 3.19 | 3.19 | -4.78% | 5,731,369 |
| Mar 11, 2025 | 3.52 | 3.61 | 3.34 | 3.35 | 3.35 | -6.42% | 7,863,879 |
| Mar 10, 2025 | 3.83 | 3.86 | 3.57 | 3.58 | 3.58 | -7.97% | 6,603,664 |
| Mar 7, 2025 | 3.96 | 4.01 | 3.86 | 3.89 | 3.89 | -2.26% | 4,085,962 |
| Mar 6, 2025 | 4.09 | 4.22 | 3.94 | 3.98 | 3.98 | -4.33% | 5,039,576 |
| Mar 5, 2025 | 4.05 | 4.19 | 3.98 | 4.16 | 4.16 | 2.97% | 3,123,604 |
| Mar 4, 2025 | 4.07 | 4.17 | 3.95 | 4.04 | 4.04 | 2.80% | 5,914,068 |
| Mar 3, 2025 | 4.13 | 4.17 | 3.91 | 3.93 | 3.93 | -4.84% | 3,913,570 |
| Feb 28, 2025 | 4.05 | 4.15 | 4.02 | 4.13 | 4.13 | - | 4,389,039 |
| Feb 27, 2025 | 4.16 | 4.29 | 4.11 | 4.13 | 4.13 | -0.72% | 5,982,223 |
| Feb 26, 2025 | 4.33 | 4.38 | 4.16 | 4.16 | 4.16 | -3.26% | 3,002,761 |
| Feb 25, 2025 | 4.28 | 4.34 | 4.13 | 4.30 | 4.30 | 0.23% | 5,013,116 |
| Feb 24, 2025 | 4.50 | 4.58 | 4.29 | 4.29 | 4.29 | -5.09% | 5,241,021 |
| Feb 21, 2025 | 4.14 | 4.63 | 4.14 | 4.52 | 4.52 | 8.92% | 15,938,005 |
| Feb 20, 2025 | 3.56 | 4.17 | 3.54 | 4.15 | 4.15 | 22.42% | 12,899,601 |
| Feb 19, 2025 | 3.53 | 3.53 | 3.39 | 3.39 | 3.39 | -3.69% | 3,826,077 |
| Feb 18, 2025 | 3.53 | 3.59 | 3.51 | 3.52 | 3.52 | -0.85% | 2,626,213 |
| Feb 14, 2025 | 3.54 | 3.60 | 3.54 | 3.55 | 3.55 | 0.57% | 2,096,016 |
| Feb 13, 2025 | 3.49 | 3.56 | 3.43 | 3.53 | 3.53 | 1.44% | 2,455,018 |
| Feb 12, 2025 | 3.35 | 3.50 | 3.35 | 3.48 | 3.48 | 1.75% | 2,834,232 |