Australia markets close in 4 hours 47 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 Nov 202011.2511.5310.9511.2511.2518,238,939
23 Nov 202010.3210.7010.0510.6610.669,067,300
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
07 Oct 20206.806.896.656.886.883,115,300
06 Oct 20206.917.016.666.686.684,270,200
05 Oct 20206.987.026.706.786.785,450,800
02 Oct 20206.526.946.466.916.918,741,800
01 Oct 20206.576.856.476.846.846,730,500
30 Sep 20206.576.806.446.516.5110,522,600
29 Sep 20206.636.636.366.506.5012,435,000
28 Sep 20206.156.766.136.716.719,825,800
25 Sep 20205.826.085.666.056.055,272,000
24 Sep 20205.735.825.505.675.678,378,300
23 Sep 20206.156.285.815.825.828,901,200
22 Sep 20206.416.445.916.126.1211,495,700
21 Sep 20206.766.796.206.316.3111,185,800
18 Sep 20206.917.076.726.926.928,330,800
17 Sep 20206.826.956.766.936.936,898,500
16 Sep 20206.777.186.647.007.007,700,800
15 Sep 20206.867.216.686.716.717,545,300
14 Sep 20207.017.056.766.776.777,416,200
11 Sep 20207.377.426.846.896.895,676,600
10 Sep 20207.547.897.337.357.357,809,000
09 Sep 20207.687.687.287.517.517,049,000
08 Sep 20207.457.737.357.657.658,732,700
04 Sep 20207.467.667.197.607.6010,202,100
03 Sep 20207.257.757.167.387.3811,588,700
02 Sep 20206.707.346.667.237.2313,911,400
01 Sep 20206.946.946.606.606.608,325,100
31 Aug 20207.367.366.876.996.998,756,800
28 Aug 20207.107.397.077.357.3511,194,300
27 Aug 20207.087.316.977.017.0113,132,400
26 Aug 20207.007.096.936.966.966,970,700
25 Aug 20207.097.136.817.027.0210,803,600
24 Aug 20206.907.176.687.057.0518,121,100
21 Aug 20206.786.956.676.766.7625,589,900
20 Aug 20206.897.096.806.816.8146,497,200
19 Aug 20206.847.366.647.027.0241,057,000
18 Aug 20208.108.107.797.897.893,290,900
17 Aug 20208.078.137.848.058.053,906,400
14 Aug 20207.958.217.908.068.062,721,500
13 Aug 20208.328.367.988.008.003,630,800
12 Aug 20208.628.708.248.428.425,576,000
11 Aug 20208.328.948.228.538.539,623,200
10 Aug 20207.708.107.558.028.026,056,200
07 Aug 20207.687.917.437.647.648,556,700
06 Aug 20208.218.378.038.288.284,291,500
05 Aug 20208.078.227.878.188.183,041,800
04 Aug 20207.628.037.617.957.953,354,100
03 Aug 20207.587.727.337.647.646,006,400
31 Jul 20207.677.677.407.567.563,853,300
30 Jul 20207.497.807.377.717.713,071,900
29 Jul 20207.527.707.507.697.693,734,500
28 Jul 20207.407.677.337.517.513,407,500
27 Jul 20207.507.507.197.407.403,139,400
24 Jul 20207.677.677.417.447.444,301,100
23 Jul 20207.867.987.667.747.742,396,400
22 Jul 20207.718.017.717.937.932,696,100
21 Jul 20207.697.997.657.857.854,109,400
20 Jul 20207.727.807.487.557.553,940,300
17 Jul 20208.208.307.757.757.755,390,300
16 Jul 20208.368.468.118.158.154,340,500
15 Jul 20207.868.647.848.608.607,873,300
14 Jul 20207.617.697.497.587.584,574,500
13 Jul 20208.258.277.697.737.735,126,700
10 Jul 20207.638.247.478.218.215,462,400
09 Jul 20208.018.047.507.727.727,296,600
08 Jul 20207.668.117.568.108.104,984,500
07 Jul 20208.008.057.637.667.665,631,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...