Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
1.860
-0.040 (-2.11%)
At close: Nov 13, 2026, 4:00 PM EST
1.840
-0.020 (-1.08%)
After-hours: Nov 13, 2026, 7:58 PM EST
Sabre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.90 | 1.92 | 1.83 | 1.86 | 1.86 | -2.11% | 5,137,557 |
| Nov 12, 2026 | 1.90 | 1.96 | 1.82 | 1.90 | 1.90 | 1.06% | 9,523,079 |
| Nov 11, 2026 | 1.77 | 1.93 | 1.74 | 1.88 | 1.88 | 6.21% | 17,348,629 |
| Nov 10, 2026 | 1.78 | 1.80 | 1.73 | 1.77 | 1.77 | -1.67% | 6,878,295 |
| Nov 9, 2026 | 1.72 | 1.81 | 1.70 | 1.80 | 1.80 | 6.82% | 10,759,527 |
| Nov 6, 2026 | 1.67 | 1.69 | 1.52 | 1.69 | 1.69 | 0.30% | 6,725,557 |
| Nov 5, 2026 | 1.98 | 1.99 | 1.57 | 1.68 | 1.68 | -3.45% | 7,572,879 |
| Nov 4, 2026 | 1.72 | 1.85 | 1.71 | 1.74 | 1.74 | 4.19% | 8,838,411 |
| Nov 3, 2026 | 1.67 | 1.72 | 1.64 | 1.67 | 1.67 | - | 4,937,355 |
| Nov 2, 2026 | 1.67 | 1.76 | 1.66 | 1.67 | 1.67 | 3.09% | 5,730,311 |
| Oct 30, 2026 | 1.63 | 1.66 | 1.56 | 1.62 | 1.62 | -1.82% | 5,152,165 |
| Oct 29, 2026 | 1.60 | 1.71 | 1.58 | 1.65 | 1.65 | 3.12% | 6,752,424 |
| Oct 28, 2026 | 1.55 | 1.62 | 1.50 | 1.60 | 1.60 | 2.56% | 4,387,956 |
| Oct 27, 2026 | 1.62 | 1.69 | 1.55 | 1.56 | 1.56 | -4.88% | 7,455,147 |
| Oct 26, 2026 | 1.53 | 1.68 | 1.46 | 1.64 | 1.64 | 7.89% | 17,360,485 |
| Oct 23, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 13,232,387 |
| Oct 22, 2026 | 1.50 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 12,697,749 |
| Oct 21, 2026 | 1.58 | 1.59 | 1.50 | 1.52 | 1.52 | -3.18% | 5,101,355 |
| Oct 20, 2026 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | -4.27% | 17,063,297 |
| Oct 19, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -2.38% | 7,961,034 |
| Oct 16, 2026 | 1.79 | 1.81 | 1.67 | 1.68 | 1.68 | -6.15% | 8,277,903 |
| Oct 15, 2026 | 1.77 | 1.82 | 1.75 | 1.79 | 1.79 | 0.56% | 13,848,755 |
| Oct 14, 2026 | 1.78 | 1.83 | 1.76 | 1.78 | 1.78 | -1.66% | 6,054,268 |
| Oct 13, 2026 | 1.88 | 1.89 | 1.75 | 1.81 | 1.81 | -3.72% | 4,982,539 |
| Oct 12, 2026 | 1.88 | 1.93 | 1.87 | 1.88 | 1.88 | -1.05% | 4,386,728 |
| Oct 9, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -1.55% | 12,574,705 |
| Oct 8, 2026 | 1.90 | 1.98 | 1.87 | 1.93 | 1.93 | 1.05% | 8,108,677 |
| Oct 7, 2026 | 1.91 | 2.00 | 1.90 | 1.91 | 1.91 | -0.52% | 3,669,141 |
| Oct 6, 2026 | 1.93 | 1.97 | 1.91 | 1.92 | 1.92 | -0.52% | 4,967,137 |
| Oct 5, 2026 | 1.98 | 2.04 | 1.93 | 1.93 | 1.93 | -2.03% | 5,810,835 |
| Oct 2, 2026 | 2.00 | 2.02 | 1.95 | 1.97 | 1.97 | -1.01% | 4,255,754 |
| Oct 1, 2026 | 2.15 | 2.15 | 1.99 | 1.99 | 1.99 | -6.13% | 8,633,633 |
| Sep 30, 2026 | 2.13 | 2.20 | 2.11 | 2.12 | 2.12 | -0.47% | 4,259,483 |
| Sep 29, 2026 | 2.09 | 2.17 | 2.07 | 2.13 | 2.13 | 1.43% | 5,553,210 |
| Sep 28, 2026 | 2.15 | 2.16 | 2.09 | 2.10 | 2.10 | -3.67% | 4,854,629 |
| Sep 25, 2026 | 2.27 | 2.28 | 2.17 | 2.18 | 2.18 | -3.11% | 3,758,522 |
| Sep 24, 2026 | 2.17 | 2.27 | 2.11 | 2.25 | 2.25 | 2.74% | 3,307,787 |
| Sep 23, 2026 | 2.24 | 2.25 | 2.16 | 2.19 | 2.19 | -3.52% | 6,133,883 |
| Sep 22, 2026 | 2.40 | 2.40 | 2.22 | 2.27 | 2.27 | -2.58% | 3,228,734 |
| Sep 21, 2026 | 2.26 | 2.36 | 2.24 | 2.33 | 2.33 | 3.10% | 3,839,447 |
| Sep 18, 2026 | 2.29 | 2.31 | 2.22 | 2.26 | 2.26 | -2.59% | 17,352,210 |
| Sep 17, 2026 | 2.40 | 2.50 | 2.31 | 2.32 | 2.32 | - | 8,328,343 |
| Sep 16, 2026 | 2.16 | 2.35 | 2.12 | 2.32 | 2.32 | 11.00% | 9,163,864 |
| Sep 15, 2026 | 2.18 | 2.18 | 2.07 | 2.09 | 2.09 | -3.91% | 4,964,530 |
| Sep 14, 2026 | 2.18 | 2.20 | 2.12 | 2.18 | 2.18 | 0.23% | 6,107,073 |
| Sep 11, 2026 | 2.16 | 2.19 | 2.10 | 2.17 | 2.17 | 1.88% | 11,395,091 |
| Sep 10, 2026 | 2.12 | 2.22 | 2.11 | 2.13 | 2.13 | -0.47% | 6,521,852 |
| Sep 9, 2026 | 2.23 | 2.29 | 2.13 | 2.14 | 2.14 | -5.31% | 6,970,332 |
| Sep 8, 2026 | 2.11 | 2.28 | 2.07 | 2.26 | 2.26 | 6.10% | 7,449,972 |
| Sep 4, 2026 | 2.05 | 2.20 | 2.04 | 2.13 | 2.13 | 3.40% | 4,125,102 |