Sabre Corporation (SABR)
NASDAQ: SABR · Real-Time Price · USD
2.260
-0.060 (-2.59%)
At close: Sep 18, 2026, 4:00 PM EDT
2.240
-0.020 (-0.88%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Sabre Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.29 | 2.31 | 2.22 | 2.26 | 2.26 | -2.59% | 17,352,206 |
| 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 |
| Sep 3, 2026 | 2.12 | 2.13 | 2.04 | 2.06 | 2.06 | -1.44% | 2,555,564 |
| Sep 2, 2026 | 2.02 | 2.16 | 2.02 | 2.09 | 2.09 | 3.98% | 3,144,039 |
| Sep 1, 2026 | 2.14 | 2.15 | 1.99 | 2.01 | 2.01 | -7.37% | 2,915,377 |
| Aug 31, 2026 | 2.19 | 2.20 | 2.10 | 2.17 | 2.17 | -1.36% | 2,698,747 |
| Aug 28, 2026 | 2.15 | 2.24 | 2.14 | 2.20 | 2.20 | 2.80% | 3,082,560 |
| Aug 27, 2026 | 2.19 | 2.26 | 2.11 | 2.14 | 2.14 | -1.83% | 2,947,842 |
| Aug 26, 2026 | 2.24 | 2.25 | 2.16 | 2.18 | 2.18 | -3.54% | 1,737,510 |
| Aug 25, 2026 | 2.29 | 2.30 | 2.21 | 2.26 | 2.26 | - | 3,080,653 |
| Aug 24, 2026 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 7.62% | 3,310,032 |
| Aug 21, 2026 | 2.09 | 2.12 | 2.05 | 2.10 | 2.10 | 0.96% | 1,837,812 |
| Aug 20, 2026 | 2.11 | 2.13 | 2.05 | 2.08 | 2.08 | -1.42% | 1,966,262 |
| Aug 19, 2026 | 2.12 | 2.24 | 2.09 | 2.11 | 2.11 | - | 3,288,436 |
| Aug 18, 2026 | 2.12 | 2.15 | 2.07 | 2.11 | 2.11 | -2.09% | 2,773,537 |
| Aug 17, 2026 | 2.20 | 2.25 | 2.14 | 2.16 | 2.16 | -3.36% | 3,351,639 |
| Aug 14, 2026 | 2.20 | 2.29 | 2.15 | 2.23 | 2.23 | 0.90% | 3,894,850 |
| Aug 13, 2026 | 2.08 | 2.22 | 2.06 | 2.21 | 2.21 | 7.28% | 3,472,408 |
| Aug 12, 2026 | 1.97 | 2.10 | 1.94 | 2.06 | 2.06 | 3.52% | 3,101,616 |
| Aug 11, 2026 | 2.07 | 2.11 | 1.95 | 1.99 | 1.99 | -3.86% | 4,432,589 |
| Aug 10, 2026 | 2.06 | 2.09 | 2.03 | 2.07 | 2.07 | - | 3,605,572 |
| Aug 7, 2026 | 2.25 | 2.30 | 2.02 | 2.07 | 2.07 | -7.59% | 5,630,383 |
| Aug 6, 2026 | 2.02 | 2.26 | 1.96 | 2.24 | 2.24 | 5.66% | 10,254,276 |
| Aug 5, 2026 | 2.13 | 2.19 | 2.09 | 2.12 | 2.12 | - | 6,605,290 |
| Aug 4, 2026 | 1.97 | 2.19 | 1.97 | 2.12 | 2.12 | 7.61% | 6,203,847 |
| Aug 3, 2026 | 1.89 | 2.05 | 1.89 | 1.97 | 1.97 | 6.49% | 3,937,724 |
| Jul 31, 2026 | 1.88 | 1.90 | 1.79 | 1.85 | 1.85 | -1.07% | 3,705,601 |
| Jul 30, 2026 | 1.85 | 1.93 | 1.79 | 1.87 | 1.87 | 3.31% | 3,201,649 |
| Jul 29, 2026 | 1.88 | 1.90 | 1.79 | 1.81 | 1.81 | -3.72% | 2,643,570 |
| Jul 28, 2026 | 1.77 | 1.89 | 1.77 | 1.88 | 1.88 | 5.62% | 2,219,016 |
| Jul 27, 2026 | 1.67 | 1.83 | 1.67 | 1.78 | 1.78 | 7.23% | 2,807,663 |
| Jul 24, 2026 | 1.71 | 1.73 | 1.65 | 1.66 | 1.66 | -1.78% | 3,069,506 |
| Jul 23, 2026 | 1.64 | 1.73 | 1.64 | 1.69 | 1.69 | 1.81% | 3,503,878 |
| Jul 22, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -4.05% | 3,799,834 |
| Jul 21, 2026 | 1.70 | 1.77 | 1.70 | 1.73 | 1.73 | 0.58% | 2,694,305 |
| Jul 20, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 2,087,397 |
| Jul 17, 2026 | 1.78 | 1.80 | 1.70 | 1.73 | 1.73 | -4.42% | 3,403,225 |
| Jul 16, 2026 | 1.76 | 1.86 | 1.75 | 1.81 | 1.81 | 2.84% | 3,205,047 |
| Jul 15, 2026 | 1.71 | 1.79 | 1.70 | 1.76 | 1.76 | 2.92% | 2,831,625 |
| Jul 14, 2026 | 1.74 | 1.77 | 1.69 | 1.71 | 1.71 | -2.84% | 2,758,332 |
| Jul 13, 2026 | 1.84 | 1.87 | 1.72 | 1.76 | 1.76 | -4.86% | 3,611,208 |
| Jul 10, 2026 | 1.90 | 1.93 | 1.85 | 1.85 | 1.85 | -3.14% | 2,529,572 |