Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.580
-0.140 (-8.14%)
At close: May 14, 2026, 4:00 PM EDT
1.550
-0.030 (-1.90%)
Pre-market: May 15, 2026, 4:36 AM EDT
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 1.49 | 1.54 | 1.41 | 1.42 | 1.42 | -5.96% | 7,308,593 |
| Mar 23, 2026 | 1.34 | 1.54 | 1.34 | 1.51 | 1.51 | 14.39% | 10,254,001 |
| Mar 20, 2026 | 1.39 | 1.42 | 1.30 | 1.32 | 1.32 | -6.05% | 11,137,979 |
| Mar 19, 2026 | 1.46 | 1.47 | 1.39 | 1.41 | 1.41 | -4.42% | 3,600,890 |
| Mar 18, 2026 | 1.55 | 1.56 | 1.43 | 1.47 | 1.47 | -7.26% | 12,084,225 |
| Mar 17, 2026 | 1.57 | 1.72 | 1.54 | 1.59 | 1.59 | 1.93% | 6,236,827 |
| Mar 16, 2026 | 1.60 | 1.60 | 1.40 | 1.56 | 1.56 | -2.51% | 6,455,177 |
| Mar 13, 2026 | 1.68 | 1.69 | 1.51 | 1.60 | 1.60 | -6.18% | 10,543,908 |
| Mar 12, 2026 | 1.65 | 1.73 | 1.60 | 1.70 | 1.70 | 2.41% | 11,974,853 |
| Mar 11, 2026 | 1.63 | 1.72 | 1.62 | 1.66 | 1.66 | 0.61% | 7,986,012 |
| Mar 10, 2026 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 9,633,579 |
| Mar 9, 2026 | 1.54 | 1.65 | 1.49 | 1.63 | 1.63 | 2.52% | 10,209,114 |
| Mar 6, 2026 | 1.66 | 1.66 | 1.47 | 1.59 | 1.59 | -1.85% | 20,512,973 |
| Mar 5, 2026 | 1.96 | 1.99 | 1.51 | 1.62 | 1.62 | -18.59% | 24,100,067 |