Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.855
+0.015 (0.82%)
Jun 4, 2026, 12:39 PM EDT - Market open
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.84 | 1.91 | 1.83 | 1.86 | - | 1.09% | 1,600,840 |
| Jun 3, 2026 | 1.88 | 1.89 | 1.80 | 1.84 | 1.84 | -2.13% | 4,698,097 |
| Jun 2, 2026 | 1.85 | 1.94 | 1.82 | 1.88 | 1.88 | -0.53% | 5,930,316 |
| Jun 1, 2026 | 1.77 | 1.91 | 1.73 | 1.89 | 1.89 | 7.39% | 6,568,364 |
| May 29, 2026 | 1.66 | 1.77 | 1.66 | 1.76 | 1.76 | 5.39% | 7,892,185 |
| May 28, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 0.60% | 6,970,654 |
| May 27, 2026 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | 2.47% | 8,675,047 |
| May 26, 2026 | 1.54 | 1.64 | 1.53 | 1.62 | 1.62 | 5.88% | 6,621,572 |
| May 22, 2026 | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -1.92% | 3,519,500 |
| May 21, 2026 | 1.56 | 1.57 | 1.49 | 1.56 | 1.56 | -1.27% | 4,403,015 |
| May 20, 2026 | 1.55 | 1.62 | 1.51 | 1.58 | 1.58 | 1.94% | 6,072,818 |
| May 19, 2026 | 1.57 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 3,204,486 |
| May 18, 2026 | 1.58 | 1.64 | 1.54 | 1.59 | 1.59 | -0.31% | 8,719,016 |
| May 15, 2026 | 1.61 | 1.69 | 1.58 | 1.60 | 1.60 | 0.95% | 9,576,788 |
| May 14, 2026 | 1.61 | 1.67 | 1.54 | 1.58 | 1.58 | -8.14% | 21,483,678 |
| May 13, 2026 | 1.83 | 1.83 | 1.67 | 1.72 | 1.72 | -6.01% | 6,912,375 |
| May 12, 2026 | 1.90 | 1.93 | 1.82 | 1.83 | 1.83 | -4.19% | 4,344,137 |
| May 11, 2026 | 2.03 | 2.08 | 1.90 | 1.91 | 1.91 | -7.28% | 3,589,265 |
| May 8, 2026 | 2.01 | 2.21 | 1.98 | 2.06 | 2.06 | -0.48% | 10,929,079 |
| May 7, 2026 | 2.17 | 2.22 | 1.92 | 2.07 | 2.07 | 13.11% | 18,714,386 |
| May 6, 2026 | 1.82 | 1.85 | 1.75 | 1.83 | 1.83 | 3.98% | 5,835,887 |
| May 5, 2026 | 1.89 | 1.92 | 1.75 | 1.76 | 1.76 | -5.88% | 3,271,148 |
| May 4, 2026 | 1.81 | 1.93 | 1.80 | 1.87 | 1.87 | 1.08% | 4,169,331 |
| May 1, 2026 | 1.85 | 1.92 | 1.81 | 1.85 | 1.85 | 1.09% | 2,463,913 |
| Apr 30, 2026 | 1.78 | 1.85 | 1.77 | 1.83 | 1.83 | 1.10% | 3,327,201 |
| Apr 29, 2026 | 1.80 | 1.84 | 1.77 | 1.81 | 1.81 | -1.63% | 2,787,902 |
| Apr 28, 2026 | 1.81 | 1.86 | 1.77 | 1.84 | 1.84 | - | 3,491,784 |
| Apr 27, 2026 | 1.83 | 1.89 | 1.78 | 1.84 | 1.84 | 1.10% | 2,505,742 |
| Apr 24, 2026 | 1.75 | 1.83 | 1.73 | 1.82 | 1.82 | 4.00% | 2,318,614 |
| Apr 23, 2026 | 1.81 | 1.85 | 1.71 | 1.75 | 1.75 | -5.41% | 3,222,010 |
| Apr 22, 2026 | 1.97 | 2.01 | 1.80 | 1.85 | 1.85 | -5.61% | 4,204,435 |
| Apr 21, 2026 | 1.94 | 2.01 | 1.91 | 1.96 | 1.96 | -0.51% | 4,286,155 |
| Apr 20, 2026 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 4.23% | 3,670,771 |
| Apr 17, 2026 | 1.79 | 1.90 | 1.76 | 1.89 | 1.89 | 8.62% | 5,426,145 |
| Apr 16, 2026 | 1.74 | 1.82 | 1.73 | 1.74 | 1.74 | -1.14% | 6,873,043 |
| Apr 15, 2026 | 1.57 | 1.76 | 1.57 | 1.76 | 1.76 | 12.10% | 9,011,110 |
| Apr 14, 2026 | 1.60 | 1.65 | 1.55 | 1.57 | 1.57 | -2.48% | 4,716,929 |
| Apr 13, 2026 | 1.49 | 1.62 | 1.48 | 1.61 | 1.61 | 5.92% | 2,306,192 |
| Apr 10, 2026 | 1.51 | 1.53 | 1.46 | 1.52 | 1.52 | 1.33% | 2,631,138 |
| Apr 9, 2026 | 1.50 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 3,912,577 |
| Apr 8, 2026 | 1.60 | 1.61 | 1.50 | 1.52 | 1.52 | 1.33% | 6,814,236 |
| Apr 7, 2026 | 1.42 | 1.51 | 1.40 | 1.50 | 1.50 | 4.90% | 2,521,125 |
| Apr 6, 2026 | 1.43 | 1.50 | 1.42 | 1.43 | 1.43 | -1.38% | 2,455,778 |
| Apr 2, 2026 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | 0.69% | 2,620,501 |
| Apr 1, 2026 | 1.46 | 1.49 | 1.39 | 1.44 | 1.44 | -0.69% | 3,197,975 |
| Mar 31, 2026 | 1.42 | 1.48 | 1.38 | 1.45 | 1.45 | 3.57% | 5,983,602 |
| Mar 30, 2026 | 1.52 | 1.54 | 1.38 | 1.40 | 1.40 | -7.89% | 4,140,434 |
| Mar 27, 2026 | 1.52 | 1.59 | 1.50 | 1.52 | 1.52 | -0.65% | 4,931,130 |
| Mar 26, 2026 | 1.52 | 1.58 | 1.48 | 1.53 | 1.53 | 1.32% | 6,578,246 |
| Mar 25, 2026 | 1.44 | 1.61 | 1.43 | 1.51 | 1.51 | 6.34% | 5,897,754 |