Australia markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.97-0.16 (-1.06%)
At close: 4:00PM EDT

15.00 +0.03 (0.20%)
Pre-market: 8:16AM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202115.2115.2414.7714.9714.973,486,300
14 Apr 202115.2015.6815.0415.1315.133,482,600
13 Apr 202114.5315.1514.3115.1215.126,367,300
12 Apr 202115.2615.2814.6114.8814.884,904,800
09 Apr 202115.4515.5515.2115.3715.373,340,600
08 Apr 202115.1915.8315.1415.6615.665,320,100
07 Apr 202115.6515.7715.1915.3115.313,377,600
06 Apr 202115.4015.8415.2315.6815.685,778,600
05 Apr 202115.6915.7915.3015.5615.565,504,600
01 Apr 202114.8515.3414.7815.2615.264,260,000
31 Mar 202115.0315.2714.6914.8114.815,142,000
30 Mar 202114.6415.1314.4515.0715.075,207,200
29 Mar 202114.8815.1014.3314.5614.564,737,300
26 Mar 202115.1815.2014.4314.8814.885,819,100
25 Mar 202114.0415.0413.6914.9414.947,839,700
24 Mar 202114.4315.1414.4314.5014.507,826,500
23 Mar 202114.7514.8214.1814.3014.308,867,500
22 Mar 202115.8015.9314.7214.7914.797,896,800
19 Mar 202116.0416.1915.6415.7715.777,610,000
18 Mar 202116.4516.8215.9616.0516.058,269,100
17 Mar 202116.0716.8615.8216.8316.838,960,600
16 Mar 202116.4016.6215.8916.0116.016,647,300
15 Mar 202116.5016.8816.2616.7516.757,156,000
12 Mar 202115.9016.3915.8516.2716.275,490,300
11 Mar 202115.6616.4115.4516.0016.0013,486,900
10 Mar 202116.4616.8215.2815.4515.4510,229,500
09 Mar 202115.9616.4315.5616.1116.119,988,000
08 Mar 202115.3716.1615.1915.7915.7910,466,000
05 Mar 202115.5015.7414.1215.0515.0513,301,200
04 Mar 202115.5215.8614.6415.3115.3117,212,400
03 Mar 202114.6815.5314.6715.2415.2410,501,300
02 Mar 202114.3014.7514.1414.6314.636,721,600
01 Mar 202115.0515.2214.3814.4414.448,314,000
26 Feb 202114.0514.7213.7514.6914.699,114,800
25 Feb 202115.3915.4913.8213.8613.8612,791,600
24 Feb 202114.8615.4414.6815.2815.287,682,700
23 Feb 202114.6514.9513.5214.8014.809,072,000
22 Feb 202114.6615.1314.2914.7814.7813,983,100
19 Feb 202113.0914.8113.0814.7514.7522,775,900
18 Feb 202111.9012.8811.8412.7212.7217,006,400
17 Feb 202111.4012.1411.2912.0812.089,585,700
16 Feb 202111.5211.8911.3811.5411.5412,669,600
12 Feb 202111.9912.0511.7411.8111.8115,968,600
11 Feb 202112.2512.3711.8811.9911.996,581,600
10 Feb 202112.4312.6012.1712.2212.226,654,500
09 Feb 202112.7012.7012.3112.3312.334,716,400
08 Feb 202112.6212.8512.4512.6812.686,577,500
05 Feb 202113.0913.1012.4712.5312.536,772,200
04 Feb 202112.5312.9112.4512.8212.826,596,900
03 Feb 202111.9412.5911.7312.4312.438,763,500
02 Feb 202111.4811.8711.3111.8111.816,986,000
01 Feb 202110.9511.3110.7411.2811.285,165,500
29 Jan 202111.3311.4010.5510.7810.788,528,400
28 Jan 202111.4911.6411.2811.3011.308,071,600
27 Jan 202111.0111.3710.3711.0111.018,655,600
26 Jan 202111.8511.8711.2711.2711.277,975,700
25 Jan 202111.9111.9411.1911.7211.726,976,700
22 Jan 202111.9112.1511.7312.0212.025,396,300
21 Jan 202112.4412.5512.0112.1912.194,076,400
20 Jan 202112.2312.5612.1912.4212.425,519,500
19 Jan 202111.9412.3611.7312.2212.226,153,200
15 Jan 202112.3812.4011.5811.5911.597,402,100
14 Jan 202112.3712.6912.3112.4912.496,858,500
13 Jan 202112.3312.5011.9512.1512.156,376,700
12 Jan 202112.8412.8412.1212.5212.525,773,500
11 Jan 202112.1913.1112.0812.5512.558,467,700
08 Jan 202112.5412.8812.3512.5712.578,257,400
07 Jan 202112.3512.5812.0412.4112.416,693,300
06 Jan 202112.1712.4211.7712.2012.2011,099,300
05 Jan 202111.2012.1011.1811.9911.997,852,600
04 Jan 202112.2312.2911.0411.2111.218,810,700
31 Dec 202012.0012.1111.7212.0212.024,915,400
30 Dec 202011.8512.3611.7712.0912.096,616,600
29 Dec 202012.0012.0111.5711.7711.774,302,000
28 Dec 202011.5412.2011.4811.8911.896,118,500
24 Dec 202011.4711.4911.1611.3611.362,454,100
23 Dec 202011.1511.5511.1311.4411.444,006,700
22 Dec 202011.7411.8811.0011.1011.107,138,100
21 Dec 202011.1111.6310.8211.6311.6310,697,000
18 Dec 202011.6811.6911.2911.5011.5010,637,100
17 Dec 202011.7512.0911.5311.6511.659,403,700
16 Dec 202011.3411.4711.1111.3211.326,282,400
15 Dec 202010.7511.1110.5611.0311.037,786,300
14 Dec 202011.3811.4010.6310.6910.699,675,000
11 Dec 202011.7511.8010.8510.9710.9711,723,500
10 Dec 202011.6912.2011.6411.8111.818,956,200
09 Dec 202012.2712.3811.8111.8811.889,508,100
08 Dec 202012.0912.3412.0412.1112.115,222,500
07 Dec 202012.4212.5712.1412.1512.1511,618,700
04 Dec 202012.1712.4811.9712.4012.4018,017,400
03 Dec 202011.7512.4611.7012.0412.0413,002,600
02 Dec 202010.9911.6010.8111.5611.5610,293,800
01 Dec 202011.7011.7311.0411.0911.097,586,000
30 Nov 202011.8011.8611.2411.2511.2513,225,600
27 Nov 202011.6811.7611.5411.7011.704,870,000
25 Nov 202011.2611.7211.0511.5611.5617,544,300
24 Nov 202011.2511.5310.9511.2511.2519,298,800
23 Nov 202010.3210.7010.0510.6610.669,082,300
20 Nov 202010.2610.299.9510.0010.003,925,100
19 Nov 20209.8410.319.7510.2310.238,169,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...