Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

12.43+0.20 (+1.68%)

As of 1:08PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2021	12.23	12.56	12.19	12.43	12.43	2,722,838
19 Jan 2021	11.94	12.36	11.73	12.22	12.22	6,150,800
15 Jan 2021	12.38	12.40	11.58	11.59	11.59	7,396,000
14 Jan 2021	12.37	12.69	12.31	12.49	12.49	6,858,500
13 Jan 2021	12.33	12.50	11.95	12.15	12.15	6,376,700
12 Jan 2021	12.84	12.84	12.12	12.52	12.52	5,773,500
11 Jan 2021	12.19	13.11	12.08	12.55	12.55	8,467,700
08 Jan 2021	12.54	12.88	12.35	12.57	12.57	8,251,300
07 Jan 2021	12.35	12.58	12.04	12.41	12.41	6,693,300
06 Jan 2021	12.17	12.42	11.77	12.20	12.20	11,099,300
05 Jan 2021	11.20	12.10	11.18	11.99	11.99	7,852,600
04 Jan 2021	12.23	12.29	11.04	11.21	11.21	8,810,700
31 Dec 2020	12.00	12.11	11.72	12.02	12.02	4,909,800
30 Dec 2020	11.85	12.36	11.77	12.09	12.09	6,616,600
29 Dec 2020	12.00	12.01	11.57	11.77	11.77	4,302,000
28 Dec 2020	11.54	12.20	11.48	11.89	11.89	6,118,500
24 Dec 2020	11.47	11.49	11.16	11.36	11.36	2,454,100
23 Dec 2020	11.15	11.55	11.13	11.44	11.44	4,006,700
22 Dec 2020	11.74	11.88	11.00	11.10	11.10	7,138,100
21 Dec 2020	11.11	11.63	10.82	11.63	11.63	10,697,000
18 Dec 2020	11.68	11.69	11.29	11.50	11.50	10,637,100
17 Dec 2020	11.75	12.09	11.53	11.65	11.65	9,403,700
16 Dec 2020	11.34	11.47	11.11	11.32	11.32	6,282,400
15 Dec 2020	10.75	11.11	10.56	11.03	11.03	7,786,300
14 Dec 2020	11.38	11.40	10.63	10.69	10.69	9,675,000
11 Dec 2020	11.75	11.80	10.85	10.97	10.97	11,723,500
10 Dec 2020	11.69	12.20	11.64	11.81	11.81	8,956,200
09 Dec 2020	12.27	12.38	11.81	11.88	11.88	9,508,100
08 Dec 2020	12.09	12.34	12.04	12.11	12.11	5,222,500
07 Dec 2020	12.42	12.57	12.14	12.15	12.15	11,618,700
04 Dec 2020	12.17	12.48	11.97	12.40	12.40	18,017,400
03 Dec 2020	11.75	12.46	11.70	12.04	12.04	13,002,600
02 Dec 2020	10.99	11.60	10.81	11.56	11.56	10,293,800
01 Dec 2020	11.70	11.73	11.04	11.09	11.09	7,586,000
30 Nov 2020	11.80	11.86	11.24	11.25	11.25	13,225,600
27 Nov 2020	11.68	11.76	11.54	11.70	11.70	4,870,000
25 Nov 2020	11.26	11.72	11.05	11.56	11.56	17,544,300
24 Nov 2020	11.25	11.53	10.95	11.25	11.25	19,298,800
23 Nov 2020	10.32	10.70	10.05	10.66	10.66	9,082,300
20 Nov 2020	10.26	10.29	9.95	10.00	10.00	3,925,100
19 Nov 2020	9.84	10.31	9.75	10.23	10.23	8,169,200
18 Nov 2020	10.06	10.35	9.85	9.87	9.87	14,562,500
17 Nov 2020	9.63	10.02	9.56	9.95	9.95	8,541,000
16 Nov 2020	10.48	10.66	9.59	9.83	9.83	17,222,400
13 Nov 2020	8.97	9.54	8.94	9.50	9.50	10,435,300
12 Nov 2020	8.87	9.02	8.62	8.73	8.73	9,073,500
11 Nov 2020	9.09	9.47	8.67	9.16	9.16	7,630,000
10 Nov 2020	9.81	9.97	8.90	8.95	8.95	13,318,300
09 Nov 2020	9.17	10.35	8.73	9.92	9.92	48,636,100
06 Nov 2020	7.39	7.68	7.01	7.08	7.08	4,669,300
05 Nov 2020	7.17	7.67	7.17	7.51	7.51	9,599,700
04 Nov 2020	7.05	7.24	6.91	7.08	7.08	4,319,400
03 Nov 2020	6.85	7.13	6.85	7.04	7.04	7,432,400
02 Nov 2020	6.63	6.77	6.49	6.68	6.68	5,180,000
30 Oct 2020	6.48	6.55	6.30	6.52	6.52	6,618,500
29 Oct 2020	6.30	6.56	6.15	6.54	6.54	5,703,600
28 Oct 2020	6.29	6.38	6.00	6.25	6.25	8,050,900
27 Oct 2020	6.78	6.79	6.42	6.47	6.47	7,330,500
26 Oct 2020	7.07	7.22	6.70	6.77	6.77	8,302,400
23 Oct 2020	7.70	7.72	7.16	7.29	7.29	11,646,800
22 Oct 2020	6.78	7.82	6.77	7.76	7.76	23,178,700
21 Oct 2020	6.83	6.84	6.55	6.65	6.65	9,615,500
20 Oct 2020	6.57	6.86	6.50	6.84	6.84	6,282,700
19 Oct 2020	6.55	6.66	6.43	6.50	6.50	6,117,000
16 Oct 2020	6.46	6.55	6.36	6.50	6.50	5,218,700
15 Oct 2020	6.38	6.53	6.26	6.48	6.48	3,905,400
14 Oct 2020	6.50	6.70	6.47	6.50	6.50	3,141,700
13 Oct 2020	6.70	6.80	6.45	6.50	6.50	6,822,200
12 Oct 2020	6.88	6.91	6.68	6.85	6.85	4,030,300
09 Oct 2020	7.09	7.15	6.88	6.90	6.90	7,787,800
08 Oct 2020	6.93	7.12	6.90	7.03	7.03	5,713,700
07 Oct 2020	6.80	6.89	6.65	6.88	6.88	3,115,300
06 Oct 2020	6.91	7.01	6.66	6.68	6.68	4,270,200
05 Oct 2020	6.98	7.02	6.70	6.78	6.78	5,450,800
02 Oct 2020	6.52	6.94	6.46	6.91	6.91	8,741,800
01 Oct 2020	6.57	6.85	6.47	6.84	6.84	6,730,500
30 Sep 2020	6.57	6.80	6.44	6.51	6.51	10,524,600
29 Sep 2020	6.63	6.63	6.36	6.50	6.50	12,435,000
28 Sep 2020	6.15	6.76	6.13	6.71	6.71	9,825,800
25 Sep 2020	5.82	6.08	5.66	6.05	6.05	5,272,000
24 Sep 2020	5.73	5.82	5.50	5.67	5.67	8,378,300
23 Sep 2020	6.15	6.28	5.81	5.82	5.82	8,901,200
22 Sep 2020	6.41	6.44	5.91	6.12	6.12	11,495,700
21 Sep 2020	6.76	6.79	6.20	6.31	6.31	11,185,800
18 Sep 2020	6.91	7.07	6.72	6.92	6.92	8,330,800
17 Sep 2020	6.82	6.95	6.76	6.93	6.93	6,898,500
16 Sep 2020	6.77	7.18	6.64	7.00	7.00	7,700,800
15 Sep 2020	6.86	7.21	6.68	6.71	6.71	7,545,300
14 Sep 2020	7.01	7.05	6.76	6.77	6.77	7,416,200
11 Sep 2020	7.37	7.42	6.84	6.89	6.89	5,676,600
10 Sep 2020	7.54	7.89	7.33	7.35	7.35	7,809,000
09 Sep 2020	7.68	7.68	7.28	7.51	7.51	7,049,000
08 Sep 2020	7.45	7.73	7.35	7.65	7.65	8,732,700
04 Sep 2020	7.46	7.66	7.19	7.60	7.60	10,202,100
03 Sep 2020	7.25	7.75	7.16	7.38	7.38	11,588,700
02 Sep 2020	6.70	7.34	6.66	7.23	7.23	13,911,400
01 Sep 2020	6.94	6.94	6.60	6.60	6.60	8,319,900
31 Aug 2020	7.36	7.36	6.87	6.99	6.99	8,756,800
28 Aug 2020	7.10	7.39	7.07	7.35	7.35	11,192,000
27 Aug 2020	7.08	7.31	6.97	7.01	7.01	13,132,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,051.00+36.00(+0.51%)

AUD/USD0.7738+0.0043(+0.56%)

ASX 2006,770.40+27.80(+0.41%)

Want to master your money in 2021?

Sabre Corporation (SABR)

ALL ORDS
7,051.00
+36.00(+0.51%)

AUD/USD
0.7738
+0.0043(+0.56%)

ASX 200
6,770.40
+27.80(+0.41%)