Mail

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
27 Mar 2020	5.92	6.14	5.63	6.09	6.09	6,834,800
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
11 Feb 2020	21.82	22.09	21.69	22.06	21.46	838,600
10 Feb 2020	21.67	21.73	21.44	21.72	21.13	778,300
07 Feb 2020	22.53	22.53	21.73	21.75	21.16	1,585,300
06 Feb 2020	22.54	22.83	22.49	22.55	21.94	1,179,700
05 Feb 2020	22.54	22.72	22.39	22.44	21.83	1,234,800
04 Feb 2020	21.91	22.53	21.85	22.34	21.74	1,224,000
03 Feb 2020	21.56	21.86	21.49	21.80	21.21	1,087,000
31 Jan 2020	21.75	22.01	21.50	21.54	20.96	1,739,800
30 Jan 2020	21.56	21.84	21.24	21.80	21.21	1,523,500
29 Jan 2020	22.23	22.43	21.74	21.74	21.15	1,571,700
28 Jan 2020	22.24	22.45	22.22	22.25	21.65	945,000
27 Jan 2020	22.46	22.46	22.16	22.23	21.63	2,192,100
24 Jan 2020	22.83	22.99	22.46	22.67	22.06	1,169,200
23 Jan 2020	22.23	22.81	22.15	22.73	22.12	2,468,400
22 Jan 2020	22.60	22.92	22.10	22.30	21.70	2,387,800
21 Jan 2020	23.11	23.12	22.50	22.60	21.99	2,986,100
17 Jan 2020	23.17	23.25	22.85	23.11	22.49	1,325,700
16 Jan 2020	22.81	23.16	22.74	23.12	22.50	1,534,100
15 Jan 2020	22.32	22.67	22.27	22.60	21.99	1,554,000
14 Jan 2020	22.48	22.57	22.30	22.36	21.76	1,102,500
13 Jan 2020	22.41	22.73	22.21	22.48	21.87	888,500
10 Jan 2020	22.79	22.94	22.35	22.48	21.87	755,300
09 Jan 2020	22.78	22.90	22.70	22.74	22.13	701,300
08 Jan 2020	22.54	22.72	22.38	22.64	22.03	1,144,800
07 Jan 2020	22.74	22.76	22.39	22.60	21.99	1,308,700
06 Jan 2020	22.58	22.88	22.42	22.72	22.11	1,472,700
03 Jan 2020	22.55	22.81	22.55	22.77	22.15	1,215,100
02 Jan 2020	22.65	22.76	22.47	22.75	22.14	1,267,900
31 Dec 2019	22.40	22.61	22.40	22.44	21.83	1,014,700
30 Dec 2019	22.86	22.86	22.44	22.48	21.87	599,200
27 Dec 2019	22.75	22.90	22.67	22.85	22.23	686,400
26 Dec 2019	22.77	22.84	22.59	22.65	22.04	469,000
24 Dec 2019	22.71	22.77	22.62	22.69	22.08	267,500
23 Dec 2019	22.96	22.97	22.71	22.75	22.14	620,700
20 Dec 2019	22.78	23.07	22.70	22.97	22.35	4,487,800
19 Dec 2019	22.55	22.89	22.46	22.71	22.10	1,809,600
19 Dec 2019	0.14 Dividend
18 Dec 2019	22.63	22.71	22.49	22.66	21.91	794,900
17 Dec 2019	22.76	22.77	22.54	22.58	21.83	1,353,700
16 Dec 2019	22.58	22.81	22.39	22.70	21.95	1,790,300
13 Dec 2019	22.46	22.74	22.30	22.52	21.78	1,003,000
12 Dec 2019	22.18	22.49	22.09	22.40	21.66	1,410,600
11 Dec 2019	22.15	22.31	22.03	22.18	21.45	1,782,900
10 Dec 2019	22.45	22.45	22.15	22.17	21.44	893,500
09 Dec 2019	22.59	22.59	22.24	22.43	21.69	1,109,700
06 Dec 2019	22.34	22.60	22.28	22.54	21.80	1,406,500
05 Dec 2019	22.40	22.56	22.01	22.13	21.39	1,850,400
04 Dec 2019	22.46	22.64	22.32	22.39	21.65	1,012,000
03 Dec 2019	22.27	22.51	21.98	22.47	21.73	1,276,800
02 Dec 2019	22.52	22.52	22.08	22.44	21.70	1,059,600
29 Nov 2019	22.63	22.63	22.36	22.43	21.69	607,800
27 Nov 2019	22.54	22.68	22.45	22.67	21.92	799,000
26 Nov 2019	22.07	22.59	22.00	22.50	21.75	1,513,500
25 Nov 2019	22.03	22.25	22.01	22.09	21.37	964,900
22 Nov 2019	22.03	22.16	21.73	21.94	21.22	1,626,800
21 Nov 2019	22.34	22.40	22.01	22.02	21.29	1,007,800
20 Nov 2019	22.49	22.64	22.18	22.27	21.53	1,108,400
19 Nov 2019	22.40	22.57	22.26	22.48	21.74	2,114,600
18 Nov 2019	22.41	22.50	22.33	22.39	21.65	1,236,900
15 Nov 2019	22.47	22.56	22.36	22.53	21.79	545,700
14 Nov 2019	22.63	22.75	22.20	22.42	21.68	1,091,300
13 Nov 2019	22.32	22.73	22.27	22.71	21.96	1,155,000
12 Nov 2019	22.52	22.66	22.31	22.42	21.68	1,039,900
11 Nov 2019	22.51	22.66	22.48	22.54	21.80	1,041,400
08 Nov 2019	22.46	22.68	22.45	22.65	21.90	1,753,900
07 Nov 2019	22.50	22.72	22.27	22.60	21.85	1,294,500
06 Nov 2019	22.37	22.48	22.23	22.45	21.71	1,019,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...