Australia markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.92-0.01 (-0.14%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 20206.946.946.606.606.608,325,100
31 Aug 20207.367.366.876.996.998,756,800
28 Aug 20207.107.397.077.357.3511,194,300
27 Aug 20207.087.316.977.017.0113,132,400
26 Aug 20207.007.096.936.966.966,970,700
25 Aug 20207.097.136.817.027.0210,803,600
24 Aug 20206.907.176.687.057.0518,121,100
21 Aug 20206.786.956.676.766.7625,589,900
20 Aug 20206.897.096.806.816.8146,497,200
19 Aug 20206.847.366.647.027.0241,057,000
18 Aug 20208.108.107.797.897.893,290,900
17 Aug 20208.078.137.848.058.053,906,400
14 Aug 20207.958.217.908.068.062,721,500
13 Aug 20208.328.367.988.008.003,630,800
12 Aug 20208.628.708.248.428.425,576,000
11 Aug 20208.328.948.228.538.539,623,200
10 Aug 20207.708.107.558.028.026,056,200
07 Aug 20207.687.917.437.647.648,556,700
06 Aug 20208.218.378.038.288.284,291,500
05 Aug 20208.078.227.878.188.183,041,800
04 Aug 20207.628.037.617.957.953,354,100
03 Aug 20207.587.727.337.647.646,006,400
31 Jul 20207.677.677.407.567.563,853,300
30 Jul 20207.497.807.377.717.713,071,900
29 Jul 20207.527.707.507.697.693,734,500
28 Jul 20207.407.677.337.517.513,407,500
27 Jul 20207.507.507.197.407.403,139,400
24 Jul 20207.677.677.417.447.444,301,100
23 Jul 20207.867.987.667.747.742,396,400
22 Jul 20207.718.017.717.937.932,696,100
21 Jul 20207.697.997.657.857.854,109,400
20 Jul 20207.727.807.487.557.553,940,300
17 Jul 20208.208.307.757.757.755,390,300
16 Jul 20208.368.468.118.158.154,340,500
15 Jul 20207.868.647.848.608.607,873,300
14 Jul 20207.617.697.497.587.584,574,500
13 Jul 20208.258.277.697.737.735,126,700
10 Jul 20207.638.247.478.218.215,462,400
09 Jul 20208.018.047.507.727.727,296,600
08 Jul 20207.668.117.568.108.104,984,500
07 Jul 20208.008.057.637.667.665,631,300
06 Jul 20208.258.357.948.118.117,601,500
02 Jul 20208.708.807.958.068.065,914,400
01 Jul 20208.138.628.098.298.298,885,800
30 Jun 20207.848.207.788.068.065,436,900
29 Jun 20207.758.007.427.947.944,965,700
26 Jun 20207.998.127.477.577.577,024,900
25 Jun 20207.778.067.528.058.055,857,900
24 Jun 20208.258.317.617.977.978,253,300
23 Jun 20208.188.538.028.468.467,125,600
22 Jun 20208.098.137.708.068.064,988,500
19 Jun 20208.638.848.098.138.136,703,700
18 Jun 20208.348.558.168.488.484,316,700
17 Jun 20208.949.058.538.558.555,427,400
16 Jun 20209.149.208.739.179.1711,353,900
15 Jun 20208.028.547.878.488.486,271,500
12 Jun 20208.708.737.998.518.516,229,500
11 Jun 20207.948.587.797.817.8110,627,300
10 Jun 20209.649.648.949.169.1611,120,400
09 Jun 20209.859.999.319.569.5617,875,400
08 Jun 202011.4811.5010.1410.2410.2423,945,700
05 Jun 202010.5611.499.9010.3510.3518,897,700
04 Jun 20209.099.128.319.029.0213,497,700
03 Jun 20207.928.777.908.668.6611,372,000
02 Jun 20207.707.757.367.687.687,065,800
01 Jun 20206.987.716.887.507.507,707,100
29 May 20207.277.416.916.976.9720,236,300
28 May 20208.168.267.357.387.3811,121,100
27 May 20208.658.898.028.188.1812,274,800
26 May 20207.748.397.538.108.1013,884,800
22 May 20207.017.336.857.257.259,292,300
21 May 20206.917.126.816.906.906,693,000
20 May 20206.767.206.766.806.8012,377,800
19 May 20206.676.996.246.626.628,206,600
18 May 20206.016.805.996.686.6813,051,500
15 May 20205.605.805.535.555.556,908,200
14 May 20205.645.945.325.695.699,521,700
13 May 20206.336.335.705.845.849,791,300
12 May 20206.676.826.406.446.4412,880,100
11 May 20206.756.766.286.686.6810,019,800
08 May 20206.756.926.126.726.7210,619,900
07 May 20206.566.906.566.686.687,880,000
06 May 20206.756.846.416.466.464,674,400
05 May 20207.047.266.646.686.685,693,200
04 May 20206.496.846.346.806.806,747,500
01 May 20206.877.116.617.007.0010,089,900
30 Apr 20207.257.557.027.277.2712,705,700
29 Apr 20206.557.516.517.407.4015,708,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...