Sabre Corporation (SABR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.25+0.59 (+5.53%)
At close: 4:00PM EST
11.29 +0.04 (0.36%)
After hours: 7:09PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Nov 2020 | 11.25 | 11.53 | 10.95 | 11.25 | 11.25 | 18,238,939 |
| 23 Nov 2020 | 10.32 | 10.70 | 10.05 | 10.66 | 10.66 | 9,067,300 |
| 20 Nov 2020 | 10.26 | 10.29 | 9.95 | 10.00 | 10.00 | 3,925,100 |
| 19 Nov 2020 | 9.84 | 10.31 | 9.75 | 10.23 | 10.23 | 8,169,200 |
| 18 Nov 2020 | 10.06 | 10.35 | 9.85 | 9.87 | 9.87 | 14,562,500 |
| 17 Nov 2020 | 9.63 | 10.02 | 9.56 | 9.95 | 9.95 | 8,541,000 |
| 16 Nov 2020 | 10.48 | 10.66 | 9.59 | 9.83 | 9.83 | 17,222,400 |
| 13 Nov 2020 | 8.97 | 9.54 | 8.94 | 9.50 | 9.50 | 10,435,300 |
| 12 Nov 2020 | 8.87 | 9.02 | 8.62 | 8.73 | 8.73 | 9,073,500 |
| 11 Nov 2020 | 9.09 | 9.47 | 8.67 | 9.16 | 9.16 | 7,630,000 |
| 10 Nov 2020 | 9.81 | 9.97 | 8.90 | 8.95 | 8.95 | 13,318,300 |
| 09 Nov 2020 | 9.17 | 10.35 | 8.73 | 9.92 | 9.92 | 48,636,100 |
| 06 Nov 2020 | 7.39 | 7.68 | 7.01 | 7.08 | 7.08 | 4,669,300 |
| 05 Nov 2020 | 7.17 | 7.67 | 7.17 | 7.51 | 7.51 | 9,599,700 |
| 04 Nov 2020 | 7.05 | 7.24 | 6.91 | 7.08 | 7.08 | 4,319,400 |
| 03 Nov 2020 | 6.85 | 7.13 | 6.85 | 7.04 | 7.04 | 7,432,400 |
| 02 Nov 2020 | 6.63 | 6.77 | 6.49 | 6.68 | 6.68 | 5,180,000 |
| 30 Oct 2020 | 6.48 | 6.55 | 6.30 | 6.52 | 6.52 | 6,618,500 |
| 29 Oct 2020 | 6.30 | 6.56 | 6.15 | 6.54 | 6.54 | 5,703,600 |
| 28 Oct 2020 | 6.29 | 6.38 | 6.00 | 6.25 | 6.25 | 8,050,900 |
| 27 Oct 2020 | 6.78 | 6.79 | 6.42 | 6.47 | 6.47 | 7,330,500 |
| 26 Oct 2020 | 7.07 | 7.22 | 6.70 | 6.77 | 6.77 | 8,302,400 |
| 23 Oct 2020 | 7.70 | 7.72 | 7.16 | 7.29 | 7.29 | 11,646,800 |
| 22 Oct 2020 | 6.78 | 7.82 | 6.77 | 7.76 | 7.76 | 23,178,700 |
| 21 Oct 2020 | 6.83 | 6.84 | 6.55 | 6.65 | 6.65 | 9,615,500 |
| 20 Oct 2020 | 6.57 | 6.86 | 6.50 | 6.84 | 6.84 | 6,282,700 |
| 19 Oct 2020 | 6.55 | 6.66 | 6.43 | 6.50 | 6.50 | 6,117,000 |
| 16 Oct 2020 | 6.46 | 6.55 | 6.36 | 6.50 | 6.50 | 5,218,700 |
| 15 Oct 2020 | 6.38 | 6.53 | 6.26 | 6.48 | 6.48 | 3,905,400 |
| 14 Oct 2020 | 6.50 | 6.70 | 6.47 | 6.50 | 6.50 | 3,141,700 |
| 13 Oct 2020 | 6.70 | 6.80 | 6.45 | 6.50 | 6.50 | 6,822,200 |
| 12 Oct 2020 | 6.88 | 6.91 | 6.68 | 6.85 | 6.85 | 4,030,300 |
| 09 Oct 2020 | 7.09 | 7.15 | 6.88 | 6.90 | 6.90 | 7,787,800 |
| 08 Oct 2020 | 6.93 | 7.12 | 6.90 | 7.03 | 7.03 | 5,713,700 |
| 07 Oct 2020 | 6.80 | 6.89 | 6.65 | 6.88 | 6.88 | 3,115,300 |
| 06 Oct 2020 | 6.91 | 7.01 | 6.66 | 6.68 | 6.68 | 4,270,200 |
| 05 Oct 2020 | 6.98 | 7.02 | 6.70 | 6.78 | 6.78 | 5,450,800 |
| 02 Oct 2020 | 6.52 | 6.94 | 6.46 | 6.91 | 6.91 | 8,741,800 |
| 01 Oct 2020 | 6.57 | 6.85 | 6.47 | 6.84 | 6.84 | 6,730,500 |
| 30 Sep 2020 | 6.57 | 6.80 | 6.44 | 6.51 | 6.51 | 10,522,600 |
| 29 Sep 2020 | 6.63 | 6.63 | 6.36 | 6.50 | 6.50 | 12,435,000 |
| 28 Sep 2020 | 6.15 | 6.76 | 6.13 | 6.71 | 6.71 | 9,825,800 |
| 25 Sep 2020 | 5.82 | 6.08 | 5.66 | 6.05 | 6.05 | 5,272,000 |
| 24 Sep 2020 | 5.73 | 5.82 | 5.50 | 5.67 | 5.67 | 8,378,300 |
| 23 Sep 2020 | 6.15 | 6.28 | 5.81 | 5.82 | 5.82 | 8,901,200 |
| 22 Sep 2020 | 6.41 | 6.44 | 5.91 | 6.12 | 6.12 | 11,495,700 |
| 21 Sep 2020 | 6.76 | 6.79 | 6.20 | 6.31 | 6.31 | 11,185,800 |
| 18 Sep 2020 | 6.91 | 7.07 | 6.72 | 6.92 | 6.92 | 8,330,800 |
| 17 Sep 2020 | 6.82 | 6.95 | 6.76 | 6.93 | 6.93 | 6,898,500 |
| 16 Sep 2020 | 6.77 | 7.18 | 6.64 | 7.00 | 7.00 | 7,700,800 |
| 15 Sep 2020 | 6.86 | 7.21 | 6.68 | 6.71 | 6.71 | 7,545,300 |
| 14 Sep 2020 | 7.01 | 7.05 | 6.76 | 6.77 | 6.77 | 7,416,200 |
| 11 Sep 2020 | 7.37 | 7.42 | 6.84 | 6.89 | 6.89 | 5,676,600 |
| 10 Sep 2020 | 7.54 | 7.89 | 7.33 | 7.35 | 7.35 | 7,809,000 |
| 09 Sep 2020 | 7.68 | 7.68 | 7.28 | 7.51 | 7.51 | 7,049,000 |
| 08 Sep 2020 | 7.45 | 7.73 | 7.35 | 7.65 | 7.65 | 8,732,700 |
| 04 Sep 2020 | 7.46 | 7.66 | 7.19 | 7.60 | 7.60 | 10,202,100 |
| 03 Sep 2020 | 7.25 | 7.75 | 7.16 | 7.38 | 7.38 | 11,588,700 |
| 02 Sep 2020 | 6.70 | 7.34 | 6.66 | 7.23 | 7.23 | 13,911,400 |
| 01 Sep 2020 | 6.94 | 6.94 | 6.60 | 6.60 | 6.60 | 8,325,100 |
| 31 Aug 2020 | 7.36 | 7.36 | 6.87 | 6.99 | 6.99 | 8,756,800 |
| 28 Aug 2020 | 7.10 | 7.39 | 7.07 | 7.35 | 7.35 | 11,194,300 |
| 27 Aug 2020 | 7.08 | 7.31 | 6.97 | 7.01 | 7.01 | 13,132,400 |
| 26 Aug 2020 | 7.00 | 7.09 | 6.93 | 6.96 | 6.96 | 6,970,700 |
| 25 Aug 2020 | 7.09 | 7.13 | 6.81 | 7.02 | 7.02 | 10,803,600 |
| 24 Aug 2020 | 6.90 | 7.17 | 6.68 | 7.05 | 7.05 | 18,121,100 |
| 21 Aug 2020 | 6.78 | 6.95 | 6.67 | 6.76 | 6.76 | 25,589,900 |
| 20 Aug 2020 | 6.89 | 7.09 | 6.80 | 6.81 | 6.81 | 46,497,200 |
| 19 Aug 2020 | 6.84 | 7.36 | 6.64 | 7.02 | 7.02 | 41,057,000 |
| 18 Aug 2020 | 8.10 | 8.10 | 7.79 | 7.89 | 7.89 | 3,290,900 |
| 17 Aug 2020 | 8.07 | 8.13 | 7.84 | 8.05 | 8.05 | 3,906,400 |
| 14 Aug 2020 | 7.95 | 8.21 | 7.90 | 8.06 | 8.06 | 2,721,500 |
| 13 Aug 2020 | 8.32 | 8.36 | 7.98 | 8.00 | 8.00 | 3,630,800 |
| 12 Aug 2020 | 8.62 | 8.70 | 8.24 | 8.42 | 8.42 | 5,576,000 |
| 11 Aug 2020 | 8.32 | 8.94 | 8.22 | 8.53 | 8.53 | 9,623,200 |
| 10 Aug 2020 | 7.70 | 8.10 | 7.55 | 8.02 | 8.02 | 6,056,200 |
| 07 Aug 2020 | 7.68 | 7.91 | 7.43 | 7.64 | 7.64 | 8,556,700 |
| 06 Aug 2020 | 8.21 | 8.37 | 8.03 | 8.28 | 8.28 | 4,291,500 |
| 05 Aug 2020 | 8.07 | 8.22 | 7.87 | 8.18 | 8.18 | 3,041,800 |
| 04 Aug 2020 | 7.62 | 8.03 | 7.61 | 7.95 | 7.95 | 3,354,100 |
| 03 Aug 2020 | 7.58 | 7.72 | 7.33 | 7.64 | 7.64 | 6,006,400 |
| 31 Jul 2020 | 7.67 | 7.67 | 7.40 | 7.56 | 7.56 | 3,853,300 |
| 30 Jul 2020 | 7.49 | 7.80 | 7.37 | 7.71 | 7.71 | 3,071,900 |
| 29 Jul 2020 | 7.52 | 7.70 | 7.50 | 7.69 | 7.69 | 3,734,500 |
| 28 Jul 2020 | 7.40 | 7.67 | 7.33 | 7.51 | 7.51 | 3,407,500 |
| 27 Jul 2020 | 7.50 | 7.50 | 7.19 | 7.40 | 7.40 | 3,139,400 |
| 24 Jul 2020 | 7.67 | 7.67 | 7.41 | 7.44 | 7.44 | 4,301,100 |
| 23 Jul 2020 | 7.86 | 7.98 | 7.66 | 7.74 | 7.74 | 2,396,400 |
| 22 Jul 2020 | 7.71 | 8.01 | 7.71 | 7.93 | 7.93 | 2,696,100 |
| 21 Jul 2020 | 7.69 | 7.99 | 7.65 | 7.85 | 7.85 | 4,109,400 |
| 20 Jul 2020 | 7.72 | 7.80 | 7.48 | 7.55 | 7.55 | 3,940,300 |
| 17 Jul 2020 | 8.20 | 8.30 | 7.75 | 7.75 | 7.75 | 5,390,300 |
| 16 Jul 2020 | 8.36 | 8.46 | 8.11 | 8.15 | 8.15 | 4,340,500 |
| 15 Jul 2020 | 7.86 | 8.64 | 7.84 | 8.60 | 8.60 | 7,873,300 |
| 14 Jul 2020 | 7.61 | 7.69 | 7.49 | 7.58 | 7.58 | 4,574,500 |
| 13 Jul 2020 | 8.25 | 8.27 | 7.69 | 7.73 | 7.73 | 5,126,700 |
| 10 Jul 2020 | 7.63 | 8.24 | 7.47 | 8.21 | 8.21 | 5,462,400 |
| 09 Jul 2020 | 8.01 | 8.04 | 7.50 | 7.72 | 7.72 | 7,296,600 |
| 08 Jul 2020 | 7.66 | 8.11 | 7.56 | 8.10 | 8.10 | 4,984,500 |
| 07 Jul 2020 | 8.00 | 8.05 | 7.63 | 7.66 | 7.66 | 5,631,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
