Advertisement
U.S. markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
2.4200+0.0100 (+0.41%)
At close: 04:00PM EDT
2.3800 -0.04 (-1.65%)
After hours: 07:45PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.43002.47002.31002.42002.42006,876,000
Mar 27, 20242.33002.44002.30002.41002.41003,555,900
Mar 26, 20242.34002.40002.27002.30002.30003,100,800
Mar 25, 20242.29002.41002.29002.30002.30003,241,700
Mar 22, 20242.32002.32002.20002.30002.30003,519,000
Mar 21, 20242.33002.37002.28002.32002.32004,191,600
Mar 20, 20242.03002.35001.98502.29002.29006,775,500
Mar 19, 20241.91002.05001.90202.03002.03003,503,100
Mar 18, 20242.00002.01001.93001.96001.96004,530,000
Mar 15, 20241.88002.00001.87001.98001.98009,463,000
Mar 14, 20241.94001.94001.81001.90001.90007,511,600
Mar 13, 20241.95001.99001.91001.92001.92004,518,900
Mar 12, 20242.01002.05001.95001.96001.96005,053,600
Mar 11, 20242.12002.16002.01002.02002.02005,443,700
Mar 08, 20242.19002.25002.10502.12002.12004,360,600
Mar 07, 20242.20002.27002.17002.18002.18004,751,900
Mar 06, 20242.21002.24002.04002.18002.18007,958,500
Mar 05, 20242.40002.40002.12002.15502.155012,112,800
Mar 04, 20242.00002.46002.00002.42002.420017,039,600
Mar 01, 20242.66002.70002.59002.61002.61002,494,000
Feb 29, 20242.66002.77002.63002.65002.65004,359,000
Feb 28, 20242.66002.68002.59002.62002.62004,025,400
Feb 27, 20242.71002.81002.66002.67002.67005,614,900
Feb 26, 20242.71002.72002.63002.67002.67003,967,200
Feb 23, 20242.83002.83002.71002.73002.73004,318,200
Feb 22, 20242.90002.99002.82002.84002.84005,388,100
Feb 21, 20242.81002.93002.72002.88002.88008,592,300
Feb 20, 20243.01003.02002.69002.77002.770012,392,600
Feb 16, 20243.40003.40002.82002.96002.960018,639,700
Feb 15, 20243.61003.67003.11503.42003.420028,414,900
Feb 14, 20244.22004.44004.19504.41004.41005,290,400
Feb 13, 20244.30004.34004.07004.16004.16005,367,500
Feb 12, 20244.16004.40004.13004.39004.39003,523,600
Feb 09, 20244.15004.17004.03004.14004.14002,508,700
Feb 08, 20244.04004.14003.97004.13004.13002,129,100
Feb 07, 20244.19004.19004.00004.04004.04003,059,900
Feb 06, 20244.05004.17003.97004.16004.16003,227,500
Feb 05, 20244.11004.11003.95004.03004.03004,009,400
Feb 02, 20244.13004.22004.03004.15004.15002,007,500
Feb 01, 20244.15004.22504.07004.19004.19002,822,800
Jan 31, 20244.22004.36004.09004.10004.10003,717,200
Jan 30, 20244.46004.46004.18004.27004.27005,590,600
Jan 29, 20244.44004.54004.38504.54004.54002,831,500
Jan 26, 20244.53004.60004.49004.50004.50001,831,600
Jan 25, 20244.40004.50504.39004.48004.48003,242,700
Jan 24, 20244.45004.52004.31504.34004.34002,931,500
Jan 23, 20244.45004.49004.35004.41004.41002,739,700
Jan 22, 20244.37004.48004.28004.36004.36003,340,800
Jan 19, 20244.23004.36004.18504.34004.34003,223,100
Jan 18, 20244.24004.27004.07504.20004.20002,380,800
Jan 17, 20244.13004.17504.02004.14004.14002,993,400
Jan 16, 20244.14004.27004.06004.24004.24002,833,400
Jan 12, 20244.41004.46004.18004.23004.23002,962,500
Jan 11, 20244.33004.37004.15004.32004.32002,842,400
Jan 10, 20244.35004.43004.27904.37004.37002,912,100
Jan 09, 20244.57004.57004.37004.37004.37003,751,500
Jan 08, 20244.43004.62504.36504.62004.62006,318,500
Jan 05, 20244.20004.48004.14004.35004.35003,085,700
Jan 04, 20244.23004.30004.13004.27004.27002,556,900
Jan 03, 20244.19004.34004.07004.22004.22004,470,400
Jan 02, 20244.28204.31004.12004.27004.27004,380,600
Dec 29, 20234.42004.55004.37504.40004.40003,056,200
Dec 28, 20234.50004.55004.41004.46004.46002,270,400
Dec 27, 20234.54004.61804.50504.53004.53002,693,100
Dec 26, 20234.49004.57004.47504.55004.55002,068,600
Dec 22, 20234.52004.56004.40504.50004.50002,884,800
Dec 21, 20234.30004.56004.30004.54004.54004,054,300
Dec 20, 20234.36004.45004.19004.20004.20004,773,300
Dec 19, 20234.30004.57504.28004.42004.42003,763,900
Dec 18, 20234.33004.36004.20004.25004.25004,153,600
Dec 15, 20234.46004.49004.27004.32004.320015,816,200
Dec 14, 20234.50004.68004.31004.43004.43008,293,500
Dec 13, 20234.01004.32003.93504.31004.31006,570,600
Dec 12, 20234.01004.08003.90004.00004.00006,074,100
Dec 11, 20233.83004.09003.81004.07004.07008,495,400
Dec 08, 20233.67003.97003.63503.88003.88005,759,800
Dec 07, 20233.53003.67003.50503.67003.67003,586,200
Dec 06, 20233.59003.76003.51003.51003.51004,783,200
Dec 05, 20233.79003.79003.54003.56003.56004,493,300
Dec 04, 20233.82003.92003.76003.84003.84003,973,800
Dec 01, 20233.49003.81003.42003.80003.80003,722,100
Nov 30, 20233.67003.73503.50003.53003.53003,528,700
Nov 29, 20233.70003.85003.63003.64003.64002,860,400
Nov 28, 20233.68003.70003.56503.65003.65003,638,800
Nov 27, 20233.78003.78003.64503.72003.72002,755,700
Nov 24, 20233.72003.85003.72003.84003.84001,431,700
Nov 22, 20233.75003.95003.73503.76003.76002,883,100
Nov 21, 20233.85003.85003.64003.69003.69003,311,300
Nov 20, 20233.87003.94003.82003.86003.86003,811,200
Nov 17, 20233.81003.91003.69003.88003.88005,570,000
Nov 16, 20233.71003.74003.55003.71003.71003,750,700
Nov 15, 20233.69003.95003.68003.76003.76006,072,100
Nov 14, 20233.59003.71003.53003.68003.68006,847,800
Nov 13, 20233.28003.42003.24003.35003.35002,824,000
Nov 10, 20233.30003.36503.23003.36003.36007,380,300
Nov 09, 20233.45003.50003.24003.26003.26008,565,900
Nov 08, 20233.40003.53003.28003.44003.44009,365,500
Nov 07, 20233.54003.67003.33003.34503.345011,506,600
Nov 06, 20234.10004.12003.56003.57003.57005,409,600
Nov 03, 20234.26004.45504.09504.13004.13006,448,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...