Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.24+0.61 (+4.17%)

At close: 4:00PM EST

15.11 -0.13 (-0.85%)
After hours: 4:44PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Mar 2021	14.68	15.53	14.67	15.24	15.24	10,430,795
02 Mar 2021	14.30	14.75	14.14	14.63	14.63	6,721,600
01 Mar 2021	15.05	15.22	14.38	14.44	14.44	8,314,000
26 Feb 2021	14.05	14.72	13.75	14.69	14.69	9,114,800
25 Feb 2021	15.39	15.49	13.82	13.86	13.86	12,791,600
24 Feb 2021	14.86	15.44	14.68	15.28	15.28	7,682,700
23 Feb 2021	14.65	14.95	13.52	14.80	14.80	9,072,000
22 Feb 2021	14.66	15.13	14.29	14.78	14.78	13,983,100
19 Feb 2021	13.09	14.81	13.08	14.75	14.75	22,775,900
18 Feb 2021	11.90	12.88	11.84	12.72	12.72	17,006,400
17 Feb 2021	11.40	12.14	11.29	12.08	12.08	9,585,700
16 Feb 2021	11.52	11.89	11.38	11.54	11.54	12,669,600
12 Feb 2021	11.99	12.05	11.74	11.81	11.81	15,968,600
11 Feb 2021	12.25	12.37	11.88	11.99	11.99	6,581,600
10 Feb 2021	12.43	12.60	12.17	12.22	12.22	6,654,500
09 Feb 2021	12.70	12.70	12.31	12.33	12.33	4,716,400
08 Feb 2021	12.62	12.85	12.45	12.68	12.68	6,577,500
05 Feb 2021	13.09	13.10	12.47	12.53	12.53	6,772,200
04 Feb 2021	12.53	12.91	12.45	12.82	12.82	6,596,900
03 Feb 2021	11.94	12.59	11.73	12.43	12.43	8,763,500
02 Feb 2021	11.48	11.87	11.31	11.81	11.81	6,986,000
01 Feb 2021	10.95	11.31	10.74	11.28	11.28	5,165,500
29 Jan 2021	11.33	11.40	10.55	10.78	10.78	8,528,400
28 Jan 2021	11.49	11.64	11.28	11.30	11.30	8,071,600
27 Jan 2021	11.01	11.37	10.37	11.01	11.01	8,655,600
26 Jan 2021	11.85	11.87	11.27	11.27	11.27	7,975,700
25 Jan 2021	11.91	11.94	11.19	11.72	11.72	6,976,700
22 Jan 2021	11.91	12.15	11.73	12.02	12.02	5,396,300
21 Jan 2021	12.44	12.55	12.01	12.19	12.19	4,076,400
20 Jan 2021	12.23	12.56	12.19	12.42	12.42	5,519,500
19 Jan 2021	11.94	12.36	11.73	12.22	12.22	6,153,200
15 Jan 2021	12.38	12.40	11.58	11.59	11.59	7,402,100
14 Jan 2021	12.37	12.69	12.31	12.49	12.49	6,858,500
13 Jan 2021	12.33	12.50	11.95	12.15	12.15	6,376,700
12 Jan 2021	12.84	12.84	12.12	12.52	12.52	5,773,500
11 Jan 2021	12.19	13.11	12.08	12.55	12.55	8,467,700
08 Jan 2021	12.54	12.88	12.35	12.57	12.57	8,257,400
07 Jan 2021	12.35	12.58	12.04	12.41	12.41	6,693,300
06 Jan 2021	12.17	12.42	11.77	12.20	12.20	11,099,300
05 Jan 2021	11.20	12.10	11.18	11.99	11.99	7,852,600
04 Jan 2021	12.23	12.29	11.04	11.21	11.21	8,810,700
31 Dec 2020	12.00	12.11	11.72	12.02	12.02	4,915,400
30 Dec 2020	11.85	12.36	11.77	12.09	12.09	6,616,600
29 Dec 2020	12.00	12.01	11.57	11.77	11.77	4,302,000
28 Dec 2020	11.54	12.20	11.48	11.89	11.89	6,118,500
24 Dec 2020	11.47	11.49	11.16	11.36	11.36	2,454,100
23 Dec 2020	11.15	11.55	11.13	11.44	11.44	4,006,700
22 Dec 2020	11.74	11.88	11.00	11.10	11.10	7,138,100
21 Dec 2020	11.11	11.63	10.82	11.63	11.63	10,697,000
18 Dec 2020	11.68	11.69	11.29	11.50	11.50	10,637,100
17 Dec 2020	11.75	12.09	11.53	11.65	11.65	9,403,700
16 Dec 2020	11.34	11.47	11.11	11.32	11.32	6,282,400
15 Dec 2020	10.75	11.11	10.56	11.03	11.03	7,786,300
14 Dec 2020	11.38	11.40	10.63	10.69	10.69	9,675,000
11 Dec 2020	11.75	11.80	10.85	10.97	10.97	11,723,500
10 Dec 2020	11.69	12.20	11.64	11.81	11.81	8,956,200
09 Dec 2020	12.27	12.38	11.81	11.88	11.88	9,508,100
08 Dec 2020	12.09	12.34	12.04	12.11	12.11	5,222,500
07 Dec 2020	12.42	12.57	12.14	12.15	12.15	11,618,700
04 Dec 2020	12.17	12.48	11.97	12.40	12.40	18,017,400
03 Dec 2020	11.75	12.46	11.70	12.04	12.04	13,002,600
02 Dec 2020	10.99	11.60	10.81	11.56	11.56	10,293,800
01 Dec 2020	11.70	11.73	11.04	11.09	11.09	7,586,000
30 Nov 2020	11.80	11.86	11.24	11.25	11.25	13,225,600
27 Nov 2020	11.68	11.76	11.54	11.70	11.70	4,870,000
25 Nov 2020	11.26	11.72	11.05	11.56	11.56	17,544,300
24 Nov 2020	11.25	11.53	10.95	11.25	11.25	19,298,800
23 Nov 2020	10.32	10.70	10.05	10.66	10.66	9,082,300
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,067.90+58.00(+0.83%)

AUD/USD0.7778-0.0041(-0.52%)

ASX 2006,818.00+55.70(+0.82%)

Get the news straight to your inbox every day.

Sabre Corporation (SABR)

ALL ORDS
7,067.90
+58.00(+0.83%)

AUD/USD
0.7778
-0.0041(-0.52%)

ASX 200
6,818.00
+55.70(+0.82%)