Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.990
+0.120 (6.42%)
At close: Jun 26, 2026, 4:00 PM EDT
1.963
-0.027 (-1.35%)
After-hours: Jun 26, 2026, 6:59 PM EDT
Sabre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.86 | 2.01 | 1.85 | 1.99 | 1.99 | 6.42% | 6,720,221 |
| Jun 25, 2026 | 1.88 | 2.03 | 1.85 | 1.87 | 1.87 | -0.53% | 8,022,853 |
| Jun 24, 2026 | 1.75 | 1.98 | 1.75 | 1.88 | 1.88 | 7.43% | 6,298,612 |
| Jun 23, 2026 | 1.80 | 1.81 | 1.73 | 1.75 | 1.75 | -3.85% | 4,541,688 |
| Jun 22, 2026 | 1.87 | 1.92 | 1.81 | 1.82 | 1.82 | -3.19% | 3,787,646 |
| Jun 18, 2026 | 1.89 | 1.95 | 1.87 | 1.88 | 1.88 | 1.08% | 5,234,452 |
| Jun 17, 2026 | 1.95 | 2.01 | 1.85 | 1.86 | 1.86 | -6.06% | 5,460,813 |
| Jun 16, 2026 | 1.76 | 2.03 | 1.76 | 1.98 | 1.98 | 13.79% | 16,372,106 |
| Jun 15, 2026 | 1.71 | 1.85 | 1.71 | 1.74 | 1.74 | 2.35% | 6,803,269 |
| Jun 12, 2026 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | 1.19% | 7,574,579 |
| Jun 11, 2026 | 1.66 | 1.70 | 1.58 | 1.68 | 1.68 | 1.82% | 3,619,744 |
| Jun 10, 2026 | 1.64 | 1.67 | 1.58 | 1.65 | 1.65 | -0.60% | 4,764,335 |
| Jun 9, 2026 | 1.68 | 1.76 | 1.61 | 1.66 | 1.66 | 0.30% | 4,303,085 |
| Jun 8, 2026 | 1.64 | 1.76 | 1.63 | 1.66 | 1.66 | -0.30% | 2,561,615 |
| Jun 5, 2026 | 1.83 | 1.88 | 1.65 | 1.66 | 1.66 | -10.27% | 4,949,161 |
| Jun 4, 2026 | 1.84 | 1.91 | 1.83 | 1.85 | 1.85 | 0.54% | 7,762,382 |
| Jun 3, 2026 | 1.88 | 1.89 | 1.80 | 1.84 | 1.84 | -2.13% | 4,995,554 |
| Jun 2, 2026 | 1.85 | 1.94 | 1.82 | 1.88 | 1.88 | -0.53% | 7,921,652 |
| Jun 1, 2026 | 1.77 | 1.91 | 1.73 | 1.89 | 1.89 | 7.39% | 6,569,985 |
| May 29, 2026 | 1.66 | 1.77 | 1.66 | 1.76 | 1.76 | 5.39% | 7,902,997 |
| May 28, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 0.60% | 6,975,985 |
| May 27, 2026 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | 2.47% | 8,676,676 |
| May 26, 2026 | 1.54 | 1.64 | 1.53 | 1.62 | 1.62 | 5.88% | 6,774,980 |
| May 22, 2026 | 1.57 | 1.59 | 1.52 | 1.53 | 1.53 | -1.92% | 3,540,563 |
| May 21, 2026 | 1.56 | 1.57 | 1.49 | 1.56 | 1.56 | -1.27% | 4,405,208 |
| May 20, 2026 | 1.55 | 1.62 | 1.51 | 1.58 | 1.58 | 1.94% | 8,211,315 |
| May 19, 2026 | 1.57 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 3,404,946 |
| May 18, 2026 | 1.58 | 1.64 | 1.54 | 1.59 | 1.59 | -0.31% | 8,719,881 |
| 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 |