SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
28 Apr 20206.466.746.206.226.228,394,900
27 Apr 20205.656.165.516.136.1310,591,300
24 Apr 20205.815.855.405.595.596,433,800
23 Apr 20205.605.935.525.795.796,775,200
22 Apr 20205.735.785.455.555.557,780,200
21 Apr 20205.495.695.375.575.578,299,800
20 Apr 20205.855.895.585.695.6912,427,500
17 Apr 20206.176.255.915.995.999,438,100
16 Apr 20206.206.285.725.775.7711,052,900
15 Apr 20205.796.285.606.246.2421,611,700
14 Apr 20206.416.445.836.076.0734,020,100
13 Apr 20206.156.195.255.955.9533,691,600
09 Apr 20206.597.476.597.007.0013,120,600
08 Apr 20206.066.415.786.276.276,669,500
07 Apr 20206.356.745.735.805.8010,741,000
06 Apr 20204.675.574.655.535.538,546,000
03 Apr 20204.714.774.274.294.297,534,700
02 Apr 20205.005.334.494.584.586,258,400
01 Apr 20205.575.654.864.964.967,428,300
31 Mar 20206.236.315.845.935.9311,336,300
30 Mar 20205.916.265.786.236.235,832,400
27 Mar 20205.926.145.636.096.096,835,500
26 Mar 20206.006.995.806.266.2611,213,200
25 Mar 20205.376.435.285.945.9416,463,500
24 Mar 20204.854.934.004.684.6812,772,800
23 Mar 20203.614.453.303.653.6523,185,200
20 Mar 20204.154.403.313.313.3112,440,000
19 Mar 20205.105.113.793.823.8210,761,600
19 Mar 20200.14 Dividend
18 Mar 20206.817.044.745.185.0410,066,100
17 Mar 20206.767.675.927.607.396,687,700
16 Mar 20207.307.556.426.446.275,902,100
13 Mar 20208.928.997.558.338.106,755,600
12 Mar 20208.218.566.998.248.027,284,800
11 Mar 202010.0610.129.069.188.934,784,600
10 Mar 20209.5010.529.4110.5210.244,184,400
09 Mar 20209.309.608.999.048.806,391,000
06 Mar 202010.3010.929.8910.159.8812,223,200
05 Mar 202012.5912.7910.5910.7410.4511,516,400
04 Mar 202013.2513.2612.7313.1012.755,572,700
03 Mar 202013.4213.5212.8413.0112.665,072,500
02 Mar 202013.8613.8613.0513.4213.066,238,900
28 Feb 202014.2314.2613.4913.6113.2510,721,100
27 Feb 202015.7416.0814.4914.5014.119,900,200
26 Feb 202017.2517.4715.7516.1515.7124,745,900
25 Feb 202020.5820.5919.1319.2518.733,128,800
24 Feb 202021.2221.2720.5720.5820.023,164,500
21 Feb 202022.1222.1521.7121.8821.291,443,000
20 Feb 202022.2822.4122.0422.2521.65568,600
19 Feb 202022.0522.5022.0422.3621.76913,900
18 Feb 202022.0222.1721.9322.0521.45618,800
14 Feb 202022.3022.3421.9822.0421.441,446,700
13 Feb 202022.0722.2922.0522.2521.65769,100
12 Feb 202022.1722.3422.0022.2121.61673,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...