SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20205.926.145.636.096.096,834,800
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
11 Feb 202021.8222.0921.6922.0621.46838,600
10 Feb 202021.6721.7321.4421.7221.13778,300
07 Feb 202022.5322.5321.7321.7521.161,585,300
06 Feb 202022.5422.8322.4922.5521.941,179,700
05 Feb 202022.5422.7222.3922.4421.831,234,800
04 Feb 202021.9122.5321.8522.3421.741,224,000
03 Feb 202021.5621.8621.4921.8021.211,087,000
31 Jan 202021.7522.0121.5021.5420.961,739,800
30 Jan 202021.5621.8421.2421.8021.211,523,500
29 Jan 202022.2322.4321.7421.7421.151,571,700
28 Jan 202022.2422.4522.2222.2521.65945,000
27 Jan 202022.4622.4622.1622.2321.632,192,100
24 Jan 202022.8322.9922.4622.6722.061,169,200
23 Jan 202022.2322.8122.1522.7322.122,468,400
22 Jan 202022.6022.9222.1022.3021.702,387,800
21 Jan 202023.1123.1222.5022.6021.992,986,100
17 Jan 202023.1723.2522.8523.1122.491,325,700
16 Jan 202022.8123.1622.7423.1222.501,534,100
15 Jan 202022.3222.6722.2722.6021.991,554,000
14 Jan 202022.4822.5722.3022.3621.761,102,500
13 Jan 202022.4122.7322.2122.4821.87888,500
10 Jan 202022.7922.9422.3522.4821.87755,300
09 Jan 202022.7822.9022.7022.7422.13701,300
08 Jan 202022.5422.7222.3822.6422.031,144,800
07 Jan 202022.7422.7622.3922.6021.991,308,700
06 Jan 202022.5822.8822.4222.7222.111,472,700
03 Jan 202022.5522.8122.5522.7722.151,215,100
02 Jan 202022.6522.7622.4722.7522.141,267,900
31 Dec 201922.4022.6122.4022.4421.831,014,700
30 Dec 201922.8622.8622.4422.4821.87599,200
27 Dec 201922.7522.9022.6722.8522.23686,400
26 Dec 201922.7722.8422.5922.6522.04469,000
24 Dec 201922.7122.7722.6222.6922.08267,500
23 Dec 201922.9622.9722.7122.7522.14620,700
20 Dec 201922.7823.0722.7022.9722.354,487,800
19 Dec 201922.5522.8922.4622.7122.101,809,600
19 Dec 20190.14 Dividend
18 Dec 201922.6322.7122.4922.6621.91794,900
17 Dec 201922.7622.7722.5422.5821.831,353,700
16 Dec 201922.5822.8122.3922.7021.951,790,300
13 Dec 201922.4622.7422.3022.5221.781,003,000
12 Dec 201922.1822.4922.0922.4021.661,410,600
11 Dec 201922.1522.3122.0322.1821.451,782,900
10 Dec 201922.4522.4522.1522.1721.44893,500
09 Dec 201922.5922.5922.2422.4321.691,109,700
06 Dec 201922.3422.6022.2822.5421.801,406,500
05 Dec 201922.4022.5622.0122.1321.391,850,400
04 Dec 201922.4622.6422.3222.3921.651,012,000
03 Dec 201922.2722.5121.9822.4721.731,276,800
02 Dec 201922.5222.5222.0822.4421.701,059,600
29 Nov 201922.6322.6322.3622.4321.69607,800
27 Nov 201922.5422.6822.4522.6721.92799,000
26 Nov 201922.0722.5922.0022.5021.751,513,500
25 Nov 201922.0322.2522.0122.0921.37964,900
22 Nov 201922.0322.1621.7321.9421.221,626,800
21 Nov 201922.3422.4022.0122.0221.291,007,800
20 Nov 201922.4922.6422.1822.2721.531,108,400
19 Nov 201922.4022.5722.2622.4821.742,114,600
18 Nov 201922.4122.5022.3322.3921.651,236,900
15 Nov 201922.4722.5622.3622.5321.79545,700
14 Nov 201922.6322.7522.2022.4221.681,091,300
13 Nov 201922.3222.7322.2722.7121.961,155,000
12 Nov 201922.5222.6622.3122.4221.681,039,900
11 Nov 201922.5122.6622.4822.5421.801,041,400
08 Nov 201922.4622.6822.4522.6521.901,753,900
07 Nov 201922.5022.7222.2722.6021.851,294,500
06 Nov 201922.3722.4822.2322.4521.711,019,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...