Australia markets open in 4 hours 52 minutes

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
DateOpenHighLowClose*Adj. close**Volume
20 Jan 202112.2312.5612.1912.4312.432,722,838
19 Jan 202111.9412.3611.7312.2212.226,150,800
15 Jan 202112.3812.4011.5811.5911.597,396,000
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 202112.5412.8812.3512.5712.578,251,300
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 202012.0012.1111.7212.0212.024,909,800
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
18 Nov 202010.0610.359.859.879.8714,562,500
17 Nov 20209.6310.029.569.959.958,541,000
16 Nov 202010.4810.669.599.839.8317,222,400
13 Nov 20208.979.548.949.509.5010,435,300
12 Nov 20208.879.028.628.738.739,073,500
11 Nov 20209.099.478.679.169.167,630,000
10 Nov 20209.819.978.908.958.9513,318,300
09 Nov 20209.1710.358.739.929.9248,636,100
06 Nov 20207.397.687.017.087.084,669,300
05 Nov 20207.177.677.177.517.519,599,700
04 Nov 20207.057.246.917.087.084,319,400
03 Nov 20206.857.136.857.047.047,432,400
02 Nov 20206.636.776.496.686.685,180,000
30 Oct 20206.486.556.306.526.526,618,500
29 Oct 20206.306.566.156.546.545,703,600
28 Oct 20206.296.386.006.256.258,050,900
27 Oct 20206.786.796.426.476.477,330,500
26 Oct 20207.077.226.706.776.778,302,400
23 Oct 20207.707.727.167.297.2911,646,800
22 Oct 20206.787.826.777.767.7623,178,700
21 Oct 20206.836.846.556.656.659,615,500
20 Oct 20206.576.866.506.846.846,282,700
19 Oct 20206.556.666.436.506.506,117,000
16 Oct 20206.466.556.366.506.505,218,700
15 Oct 20206.386.536.266.486.483,905,400
14 Oct 20206.506.706.476.506.503,141,700
13 Oct 20206.706.806.456.506.506,822,200
12 Oct 20206.886.916.686.856.854,030,300
09 Oct 20207.097.156.886.906.907,787,800
08 Oct 20206.937.126.907.037.035,713,700
07 Oct 20206.806.896.656.886.883,115,300
06 Oct 20206.917.016.666.686.684,270,200
05 Oct 20206.987.026.706.786.785,450,800
02 Oct 20206.526.946.466.916.918,741,800
01 Oct 20206.576.856.476.846.846,730,500
30 Sep 20206.576.806.446.516.5110,524,600
29 Sep 20206.636.636.366.506.5012,435,000
28 Sep 20206.156.766.136.716.719,825,800
25 Sep 20205.826.085.666.056.055,272,000
24 Sep 20205.735.825.505.675.678,378,300
23 Sep 20206.156.285.815.825.828,901,200
22 Sep 20206.416.445.916.126.1211,495,700
21 Sep 20206.766.796.206.316.3111,185,800
18 Sep 20206.917.076.726.926.928,330,800
17 Sep 20206.826.956.766.936.936,898,500
16 Sep 20206.777.186.647.007.007,700,800
15 Sep 20206.867.216.686.716.717,545,300
14 Sep 20207.017.056.766.776.777,416,200
11 Sep 20207.377.426.846.896.895,676,600
10 Sep 20207.547.897.337.357.357,809,000
09 Sep 20207.687.687.287.517.517,049,000
08 Sep 20207.457.737.357.657.658,732,700
04 Sep 20207.467.667.197.607.6010,202,100
03 Sep 20207.257.757.167.387.3811,588,700
02 Sep 20206.707.346.667.237.2313,911,400
01 Sep 20206.946.946.606.606.608,319,900
31 Aug 20207.367.366.876.996.998,756,800
28 Aug 20207.107.397.077.357.3511,192,000
27 Aug 20207.087.316.977.017.0113,132,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...