Australia markets open in 1 hour 15 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Mar 202114.6815.5314.6715.2415.2410,430,795
02 Mar 202114.3014.7514.1414.6314.636,721,600
01 Mar 202115.0515.2214.3814.4414.448,314,000
26 Feb 202114.0514.7213.7514.6914.699,114,800
25 Feb 202115.3915.4913.8213.8613.8612,791,600
24 Feb 202114.8615.4414.6815.2815.287,682,700
23 Feb 202114.6514.9513.5214.8014.809,072,000
22 Feb 202114.6615.1314.2914.7814.7813,983,100
19 Feb 202113.0914.8113.0814.7514.7522,775,900
18 Feb 202111.9012.8811.8412.7212.7217,006,400
17 Feb 202111.4012.1411.2912.0812.089,585,700
16 Feb 202111.5211.8911.3811.5411.5412,669,600
12 Feb 202111.9912.0511.7411.8111.8115,968,600
11 Feb 202112.2512.3711.8811.9911.996,581,600
10 Feb 202112.4312.6012.1712.2212.226,654,500
09 Feb 202112.7012.7012.3112.3312.334,716,400
08 Feb 202112.6212.8512.4512.6812.686,577,500
05 Feb 202113.0913.1012.4712.5312.536,772,200
04 Feb 202112.5312.9112.4512.8212.826,596,900
03 Feb 202111.9412.5911.7312.4312.438,763,500
02 Feb 202111.4811.8711.3111.8111.816,986,000
01 Feb 202110.9511.3110.7411.2811.285,165,500
29 Jan 202111.3311.4010.5510.7810.788,528,400
28 Jan 202111.4911.6411.2811.3011.308,071,600
27 Jan 202111.0111.3710.3711.0111.018,655,600
26 Jan 202111.8511.8711.2711.2711.277,975,700
25 Jan 202111.9111.9411.1911.7211.726,976,700
22 Jan 202111.9112.1511.7312.0212.025,396,300
21 Jan 202112.4412.5512.0112.1912.194,076,400
20 Jan 202112.2312.5612.1912.4212.425,519,500
19 Jan 202111.9412.3611.7312.2212.226,153,200
15 Jan 202112.3812.4011.5811.5911.597,402,100
14 Jan 202112.3712.6912.3112.4912.496,858,500
13 Jan 202112.3312.5011.9512.1512.156,376,700
12 Jan 202112.8412.8412.1212.5212.525,773,500
11 Jan 202112.1913.1112.0812.5512.558,467,700
08 Jan 202112.5412.8812.3512.5712.578,257,400
07 Jan 202112.3512.5812.0412.4112.416,693,300
06 Jan 202112.1712.4211.7712.2012.2011,099,300
05 Jan 202111.2012.1011.1811.9911.997,852,600
04 Jan 202112.2312.2911.0411.2111.218,810,700
31 Dec 202012.0012.1111.7212.0212.024,915,400
30 Dec 202011.8512.3611.7712.0912.096,616,600
29 Dec 202012.0012.0111.5711.7711.774,302,000
28 Dec 202011.5412.2011.4811.8911.896,118,500
24 Dec 202011.4711.4911.1611.3611.362,454,100
23 Dec 202011.1511.5511.1311.4411.444,006,700
22 Dec 202011.7411.8811.0011.1011.107,138,100
21 Dec 202011.1111.6310.8211.6311.6310,697,000
18 Dec 202011.6811.6911.2911.5011.5010,637,100
17 Dec 202011.7512.0911.5311.6511.659,403,700
16 Dec 202011.3411.4711.1111.3211.326,282,400
15 Dec 202010.7511.1110.5611.0311.037,786,300
14 Dec 202011.3811.4010.6310.6910.699,675,000
11 Dec 202011.7511.8010.8510.9710.9711,723,500
10 Dec 202011.6912.2011.6411.8111.818,956,200
09 Dec 202012.2712.3811.8111.8811.889,508,100
08 Dec 202012.0912.3412.0412.1112.115,222,500
07 Dec 202012.4212.5712.1412.1512.1511,618,700
04 Dec 202012.1712.4811.9712.4012.4018,017,400
03 Dec 202011.7512.4611.7012.0412.0413,002,600
02 Dec 202010.9911.6010.8111.5611.5610,293,800
01 Dec 202011.7011.7311.0411.0911.097,586,000
30 Nov 202011.8011.8611.2411.2511.2513,225,600
27 Nov 202011.6811.7611.5411.7011.704,870,000
25 Nov 202011.2611.7211.0511.5611.5617,544,300
24 Nov 202011.2511.5310.9511.2511.2519,298,800
23 Nov 202010.3210.7010.0510.6610.669,082,300
20 Nov 202010.2610.299.9510.0010.003,925,100
19 Nov 20209.8410.319.7510.2310.238,169,200
18 Nov 202010.0610.359.859.879.8714,562,500
17 Nov 20209.6310.029.569.959.958,541,000
16 Nov 202010.4810.669.599.839.8317,222,400
13 Nov 20208.979.548.949.509.5010,435,300
12 Nov 20208.879.028.628.738.739,073,500
11 Nov 20209.099.478.679.169.167,630,000
10 Nov 20209.819.978.908.958.9513,318,300
09 Nov 20209.1710.358.739.929.9248,636,100
06 Nov 20207.397.687.017.087.084,669,300
05 Nov 20207.177.677.177.517.519,599,700
04 Nov 20207.057.246.917.087.084,319,400
03 Nov 20206.857.136.857.047.047,432,400
02 Nov 20206.636.776.496.686.685,180,000
30 Oct 20206.486.556.306.526.526,618,500
29 Oct 20206.306.566.156.546.545,703,600
28 Oct 20206.296.386.006.256.258,050,900
27 Oct 20206.786.796.426.476.477,330,500
26 Oct 20207.077.226.706.776.778,302,400
23 Oct 20207.707.727.167.297.2911,646,800
22 Oct 20206.787.826.777.767.7623,178,700
21 Oct 20206.836.846.556.656.659,615,500
20 Oct 20206.576.866.506.846.846,282,700
19 Oct 20206.556.666.436.506.506,117,000
16 Oct 20206.466.556.366.506.505,218,700
15 Oct 20206.386.536.266.486.483,905,400
14 Oct 20206.506.706.476.506.503,141,700
13 Oct 20206.706.806.456.506.506,822,200
12 Oct 20206.886.916.686.856.854,030,300
09 Oct 20207.097.156.886.906.907,787,800
08 Oct 20206.937.126.907.037.035,713,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...