SABR - Sabre Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2020 | 8.70 | 8.80 | 7.95 | 8.06 | 8.06 | 5,914,400 |
| 01 Jul 2020 | 8.13 | 8.62 | 8.09 | 8.29 | 8.29 | 8,885,800 |
| 30 Jun 2020 | 7.84 | 8.20 | 7.78 | 8.06 | 8.06 | 5,436,900 |
| 29 Jun 2020 | 7.75 | 8.00 | 7.42 | 7.94 | 7.94 | 4,965,700 |
| 26 Jun 2020 | 7.99 | 8.12 | 7.47 | 7.57 | 7.57 | 7,024,900 |
| 25 Jun 2020 | 7.77 | 8.06 | 7.52 | 8.05 | 8.05 | 5,857,900 |
| 24 Jun 2020 | 8.25 | 8.31 | 7.61 | 7.97 | 7.97 | 8,253,300 |
| 23 Jun 2020 | 8.18 | 8.53 | 8.02 | 8.46 | 8.46 | 7,125,600 |
| 22 Jun 2020 | 8.09 | 8.13 | 7.70 | 8.06 | 8.06 | 4,988,500 |
| 19 Jun 2020 | 8.63 | 8.84 | 8.09 | 8.13 | 8.13 | 6,703,700 |
| 18 Jun 2020 | 8.34 | 8.55 | 8.16 | 8.48 | 8.48 | 4,316,700 |
| 17 Jun 2020 | 8.94 | 9.05 | 8.53 | 8.55 | 8.55 | 5,427,400 |
| 16 Jun 2020 | 9.14 | 9.20 | 8.73 | 9.17 | 9.17 | 11,353,900 |
| 15 Jun 2020 | 8.02 | 8.54 | 7.87 | 8.48 | 8.48 | 6,271,500 |
| 12 Jun 2020 | 8.70 | 8.73 | 7.99 | 8.51 | 8.51 | 6,229,500 |
| 11 Jun 2020 | 7.94 | 8.58 | 7.79 | 7.81 | 7.81 | 10,627,300 |
| 10 Jun 2020 | 9.64 | 9.64 | 8.94 | 9.16 | 9.16 | 11,120,400 |
| 09 Jun 2020 | 9.85 | 9.99 | 9.31 | 9.56 | 9.56 | 17,875,400 |
| 08 Jun 2020 | 11.48 | 11.50 | 10.14 | 10.24 | 10.24 | 23,945,700 |
| 05 Jun 2020 | 10.56 | 11.49 | 9.90 | 10.35 | 10.35 | 18,897,700 |
| 04 Jun 2020 | 9.09 | 9.12 | 8.31 | 9.02 | 9.02 | 13,497,700 |
| 03 Jun 2020 | 7.92 | 8.77 | 7.90 | 8.66 | 8.66 | 11,372,000 |
| 02 Jun 2020 | 7.70 | 7.75 | 7.36 | 7.68 | 7.68 | 7,065,800 |
| 01 Jun 2020 | 6.98 | 7.71 | 6.88 | 7.50 | 7.50 | 7,707,100 |
| 29 May 2020 | 7.27 | 7.41 | 6.91 | 6.97 | 6.97 | 20,236,300 |
| 28 May 2020 | 8.16 | 8.26 | 7.35 | 7.38 | 7.38 | 11,121,100 |
| 27 May 2020 | 8.65 | 8.89 | 8.02 | 8.18 | 8.18 | 12,274,800 |
| 26 May 2020 | 7.74 | 8.39 | 7.53 | 8.10 | 8.10 | 13,884,800 |
| 22 May 2020 | 7.01 | 7.33 | 6.85 | 7.25 | 7.25 | 9,292,300 |
| 21 May 2020 | 6.91 | 7.12 | 6.81 | 6.90 | 6.90 | 6,693,000 |
| 20 May 2020 | 6.76 | 7.20 | 6.76 | 6.80 | 6.80 | 12,377,800 |
| 19 May 2020 | 6.67 | 6.99 | 6.24 | 6.62 | 6.62 | 8,206,600 |
| 18 May 2020 | 6.01 | 6.80 | 5.99 | 6.68 | 6.68 | 13,051,500 |
| 15 May 2020 | 5.60 | 5.80 | 5.53 | 5.55 | 5.55 | 6,908,200 |
| 14 May 2020 | 5.64 | 5.94 | 5.32 | 5.69 | 5.69 | 9,521,700 |
| 13 May 2020 | 6.33 | 6.33 | 5.70 | 5.84 | 5.84 | 9,791,300 |
| 12 May 2020 | 6.67 | 6.82 | 6.40 | 6.44 | 6.44 | 12,880,100 |
| 11 May 2020 | 6.75 | 6.76 | 6.28 | 6.68 | 6.68 | 10,019,800 |
| 08 May 2020 | 6.75 | 6.92 | 6.12 | 6.72 | 6.72 | 10,619,900 |
| 07 May 2020 | 6.56 | 6.90 | 6.56 | 6.68 | 6.68 | 7,880,000 |
| 06 May 2020 | 6.75 | 6.84 | 6.41 | 6.46 | 6.46 | 4,674,400 |
| 05 May 2020 | 7.04 | 7.26 | 6.64 | 6.68 | 6.68 | 5,693,200 |
| 04 May 2020 | 6.49 | 6.84 | 6.34 | 6.80 | 6.80 | 6,747,500 |
| 01 May 2020 | 6.87 | 7.11 | 6.61 | 7.00 | 7.00 | 10,089,900 |
| 30 Apr 2020 | 7.25 | 7.55 | 7.02 | 7.27 | 7.27 | 12,705,700 |
| 29 Apr 2020 | 6.55 | 7.51 | 6.51 | 7.40 | 7.40 | 15,708,700 |
| 28 Apr 2020 | 6.46 | 6.74 | 6.20 | 6.22 | 6.22 | 8,394,900 |
| 27 Apr 2020 | 5.65 | 6.16 | 5.51 | 6.13 | 6.13 | 10,591,300 |
| 24 Apr 2020 | 5.81 | 5.85 | 5.40 | 5.59 | 5.59 | 6,433,800 |
| 23 Apr 2020 | 5.60 | 5.93 | 5.52 | 5.79 | 5.79 | 6,775,200 |
| 22 Apr 2020 | 5.73 | 5.78 | 5.45 | 5.55 | 5.55 | 7,780,200 |
| 21 Apr 2020 | 5.49 | 5.69 | 5.37 | 5.57 | 5.57 | 8,299,800 |
| 20 Apr 2020 | 5.85 | 5.89 | 5.58 | 5.69 | 5.69 | 12,427,500 |
| 17 Apr 2020 | 6.17 | 6.25 | 5.91 | 5.99 | 5.99 | 9,438,100 |
| 16 Apr 2020 | 6.20 | 6.28 | 5.72 | 5.77 | 5.77 | 11,052,900 |
| 15 Apr 2020 | 5.79 | 6.28 | 5.60 | 6.24 | 6.24 | 21,611,700 |
| 14 Apr 2020 | 6.41 | 6.44 | 5.83 | 6.07 | 6.07 | 34,020,100 |
| 13 Apr 2020 | 6.15 | 6.19 | 5.25 | 5.95 | 5.95 | 33,691,600 |
| 09 Apr 2020 | 6.59 | 7.47 | 6.59 | 7.00 | 7.00 | 13,120,600 |
| 08 Apr 2020 | 6.06 | 6.41 | 5.78 | 6.27 | 6.27 | 6,669,500 |
| 07 Apr 2020 | 6.35 | 6.74 | 5.73 | 5.80 | 5.80 | 10,741,000 |
| 06 Apr 2020 | 4.67 | 5.57 | 4.65 | 5.53 | 5.53 | 8,546,000 |
| 03 Apr 2020 | 4.71 | 4.77 | 4.27 | 4.29 | 4.29 | 7,534,700 |
| 02 Apr 2020 | 5.00 | 5.33 | 4.49 | 4.58 | 4.58 | 6,258,400 |
| 01 Apr 2020 | 5.57 | 5.65 | 4.86 | 4.96 | 4.96 | 7,428,300 |
| 31 Mar 2020 | 6.23 | 6.31 | 5.84 | 5.93 | 5.93 | 11,336,300 |
| 30 Mar 2020 | 5.91 | 6.26 | 5.78 | 6.23 | 6.23 | 5,832,400 |
| 27 Mar 2020 | 5.92 | 6.14 | 5.63 | 6.09 | 6.09 | 6,835,500 |
| 26 Mar 2020 | 6.00 | 6.99 | 5.80 | 6.26 | 6.26 | 11,213,200 |
| 25 Mar 2020 | 5.37 | 6.43 | 5.28 | 5.94 | 5.94 | 16,463,500 |
| 24 Mar 2020 | 4.85 | 4.93 | 4.00 | 4.68 | 4.68 | 12,772,800 |
| 23 Mar 2020 | 3.61 | 4.45 | 3.30 | 3.65 | 3.65 | 23,185,200 |
| 20 Mar 2020 | 4.15 | 4.40 | 3.31 | 3.31 | 3.31 | 12,440,000 |
| 19 Mar 2020 | 5.10 | 5.11 | 3.79 | 3.82 | 3.82 | 10,761,600 |
| 19 Mar 2020 | 0.14 Dividend | |||||
| 18 Mar 2020 | 6.81 | 7.04 | 4.74 | 5.18 | 5.04 | 10,066,100 |
| 17 Mar 2020 | 6.76 | 7.67 | 5.92 | 7.60 | 7.39 | 6,687,700 |
| 16 Mar 2020 | 7.30 | 7.55 | 6.42 | 6.44 | 6.27 | 5,902,100 |
| 13 Mar 2020 | 8.92 | 8.99 | 7.55 | 8.33 | 8.10 | 6,755,600 |
| 12 Mar 2020 | 8.21 | 8.56 | 6.99 | 8.24 | 8.02 | 7,284,800 |
| 11 Mar 2020 | 10.06 | 10.12 | 9.06 | 9.18 | 8.93 | 4,784,600 |
| 10 Mar 2020 | 9.50 | 10.52 | 9.41 | 10.52 | 10.24 | 4,184,400 |
| 09 Mar 2020 | 9.30 | 9.60 | 8.99 | 9.04 | 8.80 | 6,391,000 |
| 06 Mar 2020 | 10.30 | 10.92 | 9.89 | 10.15 | 9.88 | 12,223,200 |
| 05 Mar 2020 | 12.59 | 12.79 | 10.59 | 10.74 | 10.45 | 11,516,400 |
| 04 Mar 2020 | 13.25 | 13.26 | 12.73 | 13.10 | 12.75 | 5,572,700 |
| 03 Mar 2020 | 13.42 | 13.52 | 12.84 | 13.01 | 12.66 | 5,072,500 |
| 02 Mar 2020 | 13.86 | 13.86 | 13.05 | 13.42 | 13.06 | 6,238,900 |
| 28 Feb 2020 | 14.23 | 14.26 | 13.49 | 13.61 | 13.25 | 10,721,100 |
| 27 Feb 2020 | 15.74 | 16.08 | 14.49 | 14.50 | 14.11 | 9,900,200 |
| 26 Feb 2020 | 17.25 | 17.47 | 15.75 | 16.15 | 15.71 | 24,745,900 |
| 25 Feb 2020 | 20.58 | 20.59 | 19.13 | 19.25 | 18.73 | 3,128,800 |
| 24 Feb 2020 | 21.22 | 21.27 | 20.57 | 20.58 | 20.02 | 3,164,500 |
| 21 Feb 2020 | 22.12 | 22.15 | 21.71 | 21.88 | 21.29 | 1,443,000 |
| 20 Feb 2020 | 22.28 | 22.41 | 22.04 | 22.25 | 21.65 | 568,600 |
| 19 Feb 2020 | 22.05 | 22.50 | 22.04 | 22.36 | 21.76 | 913,900 |
| 18 Feb 2020 | 22.02 | 22.17 | 21.93 | 22.05 | 21.45 | 618,800 |
| 14 Feb 2020 | 22.30 | 22.34 | 21.98 | 22.04 | 21.44 | 1,446,700 |
| 13 Feb 2020 | 22.07 | 22.29 | 22.05 | 22.25 | 21.65 | 769,100 |
| 12 Feb 2020 | 22.17 | 22.34 | 22.00 | 22.21 | 21.61 | 673,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.