Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2.6400 | 2.7500 | 2.6300 | 2.7350 | 2.7350 | 1,757,713 |
| 22 Apr 2024 | 2.5100 | 2.6900 | 2.4400 | 2.6600 | 2.6600 | 5,074,500 |
| 19 Apr 2024 | 2.5400 | 2.6100 | 2.4630 | 2.4800 | 2.4800 | 3,534,000 |
| 18 Apr 2024 | 2.6100 | 2.6980 | 2.5600 | 2.5700 | 2.5700 | 3,879,000 |
| 17 Apr 2024 | 2.5700 | 2.6900 | 2.5450 | 2.6100 | 2.6100 | 4,057,600 |
| 16 Apr 2024 | 2.5200 | 2.6000 | 2.4700 | 2.5500 | 2.5500 | 5,540,800 |
| 15 Apr 2024 | 2.5700 | 2.6550 | 2.5080 | 2.5800 | 2.5800 | 8,048,700 |
| 12 Apr 2024 | 2.7000 | 2.7300 | 2.6200 | 2.6500 | 2.6500 | 4,085,400 |
| 11 Apr 2024 | 2.6700 | 2.7800 | 2.5800 | 2.7400 | 2.7400 | 6,582,400 |
| 10 Apr 2024 | 2.6000 | 2.7000 | 2.5600 | 2.6600 | 2.6600 | 4,058,500 |
| 09 Apr 2024 | 2.6500 | 2.7500 | 2.6500 | 2.7100 | 2.7100 | 3,554,900 |
| 08 Apr 2024 | 2.6700 | 2.7950 | 2.6000 | 2.6300 | 2.6300 | 6,787,900 |
| 05 Apr 2024 | 2.5600 | 2.6700 | 2.4800 | 2.6600 | 2.6600 | 9,542,000 |
| 04 Apr 2024 | 2.7100 | 2.7650 | 2.5600 | 2.5700 | 2.5700 | 8,651,000 |
| 03 Apr 2024 | 2.5600 | 2.6400 | 2.5320 | 2.6300 | 2.6300 | 8,814,100 |
| 02 Apr 2024 | 2.3800 | 2.6000 | 2.2900 | 2.5900 | 2.5900 | 7,613,400 |
| 01 Apr 2024 | 2.4400 | 2.5100 | 2.3700 | 2.4200 | 2.4200 | 7,063,900 |
| 28 Mar 2024 | 2.4300 | 2.4700 | 2.3100 | 2.4200 | 2.4200 | 6,876,000 |
| 27 Mar 2024 | 2.3300 | 2.4400 | 2.3000 | 2.4100 | 2.4100 | 3,555,900 |
| 26 Mar 2024 | 2.3400 | 2.4000 | 2.2700 | 2.3000 | 2.3000 | 3,100,800 |
| 25 Mar 2024 | 2.2900 | 2.4100 | 2.2900 | 2.3000 | 2.3000 | 3,241,700 |
| 22 Mar 2024 | 2.3200 | 2.3200 | 2.2000 | 2.3000 | 2.3000 | 3,519,000 |
| 21 Mar 2024 | 2.3300 | 2.3700 | 2.2800 | 2.3200 | 2.3200 | 4,191,600 |
| 20 Mar 2024 | 2.0300 | 2.3500 | 1.9850 | 2.2900 | 2.2900 | 6,775,500 |
| 19 Mar 2024 | 1.9100 | 2.0500 | 1.9020 | 2.0300 | 2.0300 | 3,503,100 |
| 18 Mar 2024 | 2.0000 | 2.0100 | 1.9300 | 1.9600 | 1.9600 | 4,530,000 |
| 15 Mar 2024 | 1.8800 | 2.0000 | 1.8700 | 1.9800 | 1.9800 | 9,463,000 |
| 14 Mar 2024 | 1.9400 | 1.9400 | 1.8100 | 1.9000 | 1.9000 | 7,511,600 |
| 13 Mar 2024 | 1.9500 | 1.9900 | 1.9100 | 1.9200 | 1.9200 | 4,518,900 |
| 12 Mar 2024 | 2.0100 | 2.0500 | 1.9500 | 1.9600 | 1.9600 | 5,053,600 |
| 11 Mar 2024 | 2.1200 | 2.1600 | 2.0100 | 2.0200 | 2.0200 | 5,443,700 |
| 08 Mar 2024 | 2.1900 | 2.2500 | 2.1050 | 2.1200 | 2.1200 | 4,360,600 |
| 07 Mar 2024 | 2.2000 | 2.2700 | 2.1700 | 2.1800 | 2.1800 | 4,751,900 |
| 06 Mar 2024 | 2.2100 | 2.2400 | 2.0400 | 2.1800 | 2.1800 | 7,958,500 |
| 05 Mar 2024 | 2.4000 | 2.4000 | 2.1200 | 2.1550 | 2.1550 | 12,112,800 |
| 04 Mar 2024 | 2.0000 | 2.4600 | 2.0000 | 2.4200 | 2.4200 | 17,039,600 |
| 01 Mar 2024 | 2.6600 | 2.7000 | 2.5900 | 2.6100 | 2.6100 | 2,494,000 |
| 29 Feb 2024 | 2.6600 | 2.7700 | 2.6300 | 2.6500 | 2.6500 | 4,359,000 |
| 28 Feb 2024 | 2.6600 | 2.6800 | 2.5900 | 2.6200 | 2.6200 | 4,025,400 |
| 27 Feb 2024 | 2.7100 | 2.8100 | 2.6600 | 2.6700 | 2.6700 | 5,614,900 |
| 26 Feb 2024 | 2.7100 | 2.7200 | 2.6300 | 2.6700 | 2.6700 | 3,967,200 |
| 23 Feb 2024 | 2.8300 | 2.8300 | 2.7100 | 2.7300 | 2.7300 | 4,318,200 |
| 22 Feb 2024 | 2.9000 | 2.9900 | 2.8200 | 2.8400 | 2.8400 | 5,388,100 |
| 21 Feb 2024 | 2.8100 | 2.9300 | 2.7200 | 2.8800 | 2.8800 | 8,592,300 |
| 20 Feb 2024 | 3.0100 | 3.0200 | 2.6900 | 2.7700 | 2.7700 | 12,392,600 |
| 16 Feb 2024 | 3.4000 | 3.4000 | 2.8200 | 2.9600 | 2.9600 | 18,639,700 |
| 15 Feb 2024 | 3.6100 | 3.6700 | 3.1150 | 3.4200 | 3.4200 | 28,414,900 |
| 14 Feb 2024 | 4.2200 | 4.4400 | 4.1950 | 4.4100 | 4.4100 | 5,290,400 |
| 13 Feb 2024 | 4.3000 | 4.3400 | 4.0700 | 4.1600 | 4.1600 | 5,367,500 |
| 12 Feb 2024 | 4.1600 | 4.4000 | 4.1300 | 4.3900 | 4.3900 | 3,523,600 |
| 09 Feb 2024 | 4.1500 | 4.1700 | 4.0300 | 4.1400 | 4.1400 | 2,508,700 |
| 08 Feb 2024 | 4.0400 | 4.1400 | 3.9700 | 4.1300 | 4.1300 | 2,129,100 |
| 07 Feb 2024 | 4.1900 | 4.1900 | 4.0000 | 4.0400 | 4.0400 | 3,059,900 |
| 06 Feb 2024 | 4.0500 | 4.1700 | 3.9700 | 4.1600 | 4.1600 | 3,227,500 |
| 05 Feb 2024 | 4.1100 | 4.1100 | 3.9500 | 4.0300 | 4.0300 | 4,009,400 |
| 02 Feb 2024 | 4.1300 | 4.2200 | 4.0300 | 4.1500 | 4.1500 | 2,007,500 |
| 01 Feb 2024 | 4.1500 | 4.2250 | 4.0700 | 4.1900 | 4.1900 | 2,822,800 |
| 31 Jan 2024 | 4.2200 | 4.3600 | 4.0900 | 4.1000 | 4.1000 | 3,717,200 |
| 30 Jan 2024 | 4.4600 | 4.4600 | 4.1800 | 4.2700 | 4.2700 | 5,590,600 |
| 29 Jan 2024 | 4.4400 | 4.5400 | 4.3850 | 4.5400 | 4.5400 | 2,831,500 |
| 26 Jan 2024 | 4.5300 | 4.6000 | 4.4900 | 4.5000 | 4.5000 | 1,831,600 |
| 25 Jan 2024 | 4.4000 | 4.5050 | 4.3900 | 4.4800 | 4.4800 | 3,242,700 |
| 24 Jan 2024 | 4.4500 | 4.5200 | 4.3150 | 4.3400 | 4.3400 | 2,931,500 |
| 23 Jan 2024 | 4.4500 | 4.4900 | 4.3500 | 4.4100 | 4.4100 | 2,739,700 |
| 22 Jan 2024 | 4.3700 | 4.4800 | 4.2800 | 4.3600 | 4.3600 | 3,340,800 |
| 19 Jan 2024 | 4.2300 | 4.3600 | 4.1850 | 4.3400 | 4.3400 | 3,223,100 |
| 18 Jan 2024 | 4.2400 | 4.2700 | 4.0750 | 4.2000 | 4.2000 | 2,380,800 |
| 17 Jan 2024 | 4.1300 | 4.1750 | 4.0200 | 4.1400 | 4.1400 | 2,993,400 |
| 16 Jan 2024 | 4.1400 | 4.2700 | 4.0600 | 4.2400 | 4.2400 | 2,833,400 |
| 12 Jan 2024 | 4.4100 | 4.4600 | 4.1800 | 4.2300 | 4.2300 | 2,962,500 |
| 11 Jan 2024 | 4.3300 | 4.3700 | 4.1500 | 4.3200 | 4.3200 | 2,842,400 |
| 10 Jan 2024 | 4.3500 | 4.4300 | 4.2790 | 4.3700 | 4.3700 | 2,912,100 |
| 09 Jan 2024 | 4.5700 | 4.5700 | 4.3700 | 4.3700 | 4.3700 | 3,751,500 |
| 08 Jan 2024 | 4.4300 | 4.6250 | 4.3650 | 4.6200 | 4.6200 | 6,318,500 |
| 05 Jan 2024 | 4.2000 | 4.4800 | 4.1400 | 4.3500 | 4.3500 | 3,085,700 |
| 04 Jan 2024 | 4.2300 | 4.3000 | 4.1300 | 4.2700 | 4.2700 | 2,556,900 |
| 03 Jan 2024 | 4.1900 | 4.3400 | 4.0700 | 4.2200 | 4.2200 | 4,470,400 |
| 02 Jan 2024 | 4.2820 | 4.3100 | 4.1200 | 4.2700 | 4.2700 | 4,380,600 |
| 29 Dec 2023 | 4.4200 | 4.5500 | 4.3750 | 4.4000 | 4.4000 | 3,056,200 |
| 28 Dec 2023 | 4.5000 | 4.5500 | 4.4100 | 4.4600 | 4.4600 | 2,270,400 |
| 27 Dec 2023 | 4.5400 | 4.6180 | 4.5050 | 4.5300 | 4.5300 | 2,693,100 |
| 26 Dec 2023 | 4.4900 | 4.5700 | 4.4750 | 4.5500 | 4.5500 | 2,068,600 |
| 22 Dec 2023 | 4.5200 | 4.5600 | 4.4050 | 4.5000 | 4.5000 | 2,884,800 |
| 21 Dec 2023 | 4.3000 | 4.5600 | 4.3000 | 4.5400 | 4.5400 | 4,054,300 |
| 20 Dec 2023 | 4.3600 | 4.4500 | 4.1900 | 4.2000 | 4.2000 | 4,773,300 |
| 19 Dec 2023 | 4.3000 | 4.5750 | 4.2800 | 4.4200 | 4.4200 | 3,763,900 |
| 18 Dec 2023 | 4.3300 | 4.3600 | 4.2000 | 4.2500 | 4.2500 | 4,153,600 |
| 15 Dec 2023 | 4.4600 | 4.4900 | 4.2700 | 4.3200 | 4.3200 | 15,816,200 |
| 14 Dec 2023 | 4.5000 | 4.6800 | 4.3100 | 4.4300 | 4.4300 | 8,293,500 |
| 13 Dec 2023 | 4.0100 | 4.3200 | 3.9350 | 4.3100 | 4.3100 | 6,570,600 |
| 12 Dec 2023 | 4.0100 | 4.0800 | 3.9000 | 4.0000 | 4.0000 | 6,074,100 |
| 11 Dec 2023 | 3.8300 | 4.0900 | 3.8100 | 4.0700 | 4.0700 | 8,495,400 |
| 08 Dec 2023 | 3.6700 | 3.9700 | 3.6350 | 3.8800 | 3.8800 | 5,759,800 |
| 07 Dec 2023 | 3.5300 | 3.6700 | 3.5050 | 3.6700 | 3.6700 | 3,586,200 |
| 06 Dec 2023 | 3.5900 | 3.7600 | 3.5100 | 3.5100 | 3.5100 | 4,783,200 |
| 05 Dec 2023 | 3.7900 | 3.7900 | 3.5400 | 3.5600 | 3.5600 | 4,493,300 |
| 04 Dec 2023 | 3.8200 | 3.9200 | 3.7600 | 3.8400 | 3.8400 | 3,973,800 |
| 01 Dec 2023 | 3.4900 | 3.8100 | 3.4200 | 3.8000 | 3.8000 | 3,722,100 |
| 30 Nov 2023 | 3.6700 | 3.7350 | 3.5000 | 3.5300 | 3.5300 | 3,528,700 |
| 29 Nov 2023 | 3.7000 | 3.8500 | 3.6300 | 3.6400 | 3.6400 | 2,860,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.