Sabre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	3.14	3.18	3.10	3.17	-	0.16%	1,377,995
Jul 11, 2025	3.24	3.28	3.14	3.16	3.16	-4.24%	2,684,235
Jul 10, 2025	3.23	3.42	3.17	3.30	3.30	3.12%	3,921,296
Jul 9, 2025	3.31	3.37	3.18	3.20	3.20	-3.61%	5,420,617
Jul 8, 2025	3.34	3.45	3.28	3.32	3.32	-0.90%	4,023,274
Jul 7, 2025	3.45	3.52	3.32	3.35	3.35	-2.05%	5,624,449
Jul 3, 2025	3.33	3.46	3.33	3.42	3.42	2.40%	4,463,377
Jul 2, 2025	3.32	3.36	3.27	3.34	3.34	0.91%	4,147,410
Jul 1, 2025	3.16	3.37	3.15	3.31	3.31	4.75%	5,745,614
Jun 30, 2025	3.22	3.22	3.11	3.16	3.16	-0.63%	4,754,152
Jun 27, 2025	3.11	3.24	3.06	3.18	3.18	2.25%	8,903,131
Jun 26, 2025	2.97	3.20	2.97	3.11	3.11	4.36%	9,424,685
Jun 25, 2025	2.93	2.99	2.86	2.98	2.98	1.71%	9,524,620
Jun 24, 2025	2.80	2.95	2.77	2.93	2.93	7.72%	4,582,099
Jun 23, 2025	2.59	2.73	2.57	2.72	2.72	3.42%	6,099,239
Jun 20, 2025	2.65	2.67	2.56	2.63	2.63	1.15%	6,085,837
Jun 18, 2025	2.65	2.68	2.59	2.60	2.60	-2.62%	3,583,095
Jun 17, 2025	2.67	2.78	2.61	2.67	2.67	-1.11%	4,850,859
Jun 16, 2025	2.66	2.79	2.64	2.70	2.70	2.66%	6,043,686
Jun 13, 2025	2.80	2.84	2.57	2.63	2.63	-8.68%	8,684,284
Jun 12, 2025	2.86	2.95	2.85	2.88	2.88	-1.03%	3,570,868
Jun 11, 2025	2.99	3.03	2.88	2.91	2.91	-1.69%	4,170,680
Jun 10, 2025	2.96	2.98	2.90	2.96	2.96	-0.34%	3,184,851
Jun 9, 2025	2.82	3.01	2.79	2.97	2.97	7.61%	10,340,403
Jun 6, 2025	2.73	2.76	2.68	2.76	2.76	2.22%	2,624,075
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