Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
2.700
+0.010 (0.37%)
At close: Jun 5, 2025, 4:00 PM
2.640
-0.060 (-2.22%)
After-hours: Jun 5, 2025, 7:53 PM EDT
Sabre Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 2.66 | 2.77 | 2.64 | 2.70 | 2.70 | 0.37% | 4,089,896 |
Jun 4, 2025 | 2.57 | 2.73 | 2.50 | 2.69 | 2.69 | 5.08% | 7,209,353 |
Jun 3, 2025 | 2.58 | 2.62 | 2.55 | 2.56 | 2.56 | -1.54% | 6,984,759 |
Jun 2, 2025 | 2.53 | 2.60 | 2.47 | 2.60 | 2.60 | 3.17% | 5,666,925 |
May 30, 2025 | 2.53 | 2.56 | 2.48 | 2.52 | 2.52 | -1.95% | 10,208,425 |
May 29, 2025 | 2.67 | 2.69 | 2.56 | 2.57 | 2.57 | -2.28% | 4,627,020 |
May 28, 2025 | 2.64 | 2.67 | 2.62 | 2.63 | 2.63 | -0.38% | 2,561,108 |
May 27, 2025 | 2.61 | 2.70 | 2.59 | 2.64 | 2.64 | 3.73% | 5,810,971 |
May 23, 2025 | 2.47 | 2.57 | 2.44 | 2.55 | 2.55 | -1.36% | 5,527,095 |
May 22, 2025 | 2.60 | 2.63 | 2.54 | 2.58 | 2.58 | -0.77% | 6,151,582 |
May 21, 2025 | 2.65 | 2.68 | 2.56 | 2.60 | 2.60 | -2.99% | 7,551,010 |
May 20, 2025 | 2.82 | 2.85 | 2.66 | 2.68 | 2.68 | -6.29% | 5,874,739 |
May 19, 2025 | 2.83 | 2.92 | 2.83 | 2.86 | 2.86 | -3.05% | 3,974,129 |
May 16, 2025 | 2.94 | 2.98 | 2.90 | 2.95 | 2.95 | - | 3,926,601 |
May 15, 2025 | 2.96 | 3.02 | 2.89 | 2.95 | 2.95 | -1.34% | 4,272,927 |
May 14, 2025 | 2.97 | 3.08 | 2.92 | 2.99 | 2.99 | 1.70% | 6,010,407 |
May 13, 2025 | 2.91 | 2.99 | 2.88 | 2.94 | 2.94 | 2.80% | 5,851,666 |
May 12, 2025 | 2.75 | 2.88 | 2.65 | 2.86 | 2.86 | 11.28% | 9,756,705 |
May 9, 2025 | 2.54 | 2.62 | 2.51 | 2.57 | 2.57 | 1.58% | 4,450,903 |
May 8, 2025 | 2.52 | 2.62 | 2.48 | 2.53 | 2.53 | 3.27% | 5,838,353 |
May 7, 2025 | 2.43 | 2.53 | 2.31 | 2.45 | 2.45 | - | 9,744,686 |
May 6, 2025 | 2.50 | 2.63 | 2.45 | 2.45 | 2.45 | -3.16% | 7,525,157 |
May 5, 2025 | 2.42 | 2.62 | 2.42 | 2.53 | 2.53 | 3.69% | 7,969,873 |
May 2, 2025 | 2.44 | 2.49 | 2.37 | 2.44 | 2.44 | 1.67% | 6,112,778 |
May 1, 2025 | 2.40 | 2.49 | 2.36 | 2.40 | 2.40 | 1.27% | 3,624,517 |
Apr 30, 2025 | 2.32 | 2.39 | 2.26 | 2.37 | 2.37 | -1.25% | 6,392,974 |
Apr 29, 2025 | 2.49 | 2.50 | 2.37 | 2.40 | 2.40 | -5.14% | 5,042,585 |
Apr 28, 2025 | 2.48 | 2.82 | 2.45 | 2.53 | 2.53 | 15.53% | 13,892,339 |
Apr 25, 2025 | 2.15 | 2.20 | 2.13 | 2.19 | 2.19 | 0.92% | 3,356,990 |
Apr 24, 2025 | 2.17 | 2.18 | 2.11 | 2.17 | 2.17 | 0.93% | 2,457,953 |
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 |