SABR - Sabre Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 201922.2522.4822.1622.4322.431,943,623
Jun 14, 201922.2422.4222.1322.2922.291,892,300
Jun 13, 201922.1622.3721.9922.2822.281,134,600
Jun 12, 201921.9622.0221.8622.0022.001,429,900
Jun 11, 201921.9822.0121.7421.9621.963,018,300
Jun 10, 201921.7721.9421.7521.8221.821,681,000
Jun 07, 201921.3221.6421.2521.6221.621,366,100
Jun 06, 201921.0121.0920.8721.0021.001,931,300
Jun 05, 201921.0521.2420.8621.0821.081,314,800
Jun 04, 201920.5521.0720.3821.0621.061,856,200
Jun 03, 201920.2620.4720.1420.3120.313,134,500
May 31, 201920.2520.3820.0120.2820.282,263,300
May 30, 201920.3520.6220.3020.4320.432,386,600
May 29, 201920.1220.4419.9920.3520.352,814,800
May 28, 201919.8420.1519.7820.1220.123,005,900
May 24, 201919.8119.9219.6719.7619.761,132,100
May 23, 201919.6319.7719.4419.7219.722,326,500
May 22, 201919.8719.9819.6319.7219.721,696,600
May 21, 201919.6220.2519.6120.0120.012,234,200
May 20, 201919.5319.6719.4119.4619.461,057,400
May 17, 201919.8020.0719.7419.7419.741,342,800
May 16, 201919.9120.1319.8819.9919.991,348,200
May 15, 201919.7420.0319.6619.9419.941,173,200
May 14, 201920.0320.0919.4819.8819.881,912,700
May 13, 201920.1820.4119.8519.9719.972,231,500
May 10, 201920.4920.7120.1320.5620.561,488,600
May 09, 201920.5720.7320.3020.5820.581,864,600
May 08, 201920.9221.0320.7420.8120.812,382,700
May 07, 201921.0021.2320.6720.9220.922,168,800
May 06, 201921.4921.5920.6821.2521.253,413,300
May 03, 201921.5721.9121.5521.9021.902,072,700
May 02, 201920.9321.5720.8121.5521.554,178,000
May 01, 201920.6621.1520.4520.8920.893,881,500
Apr 30, 201922.9723.2420.5420.7620.765,649,900
Apr 29, 201922.9423.0322.6822.8622.862,958,000
Apr 26, 201922.6823.2722.5722.9222.924,652,700
Apr 25, 201922.4622.7622.2422.6922.695,540,300
Apr 24, 201922.2322.6422.2022.5022.503,295,000
Apr 23, 201921.9322.2821.8922.2322.231,203,200
Apr 22, 201921.7721.9921.7621.8021.801,210,400
Apr 18, 201921.9622.0221.7621.9321.931,567,600
Apr 17, 201922.1122.1821.9122.0022.001,382,500
Apr 16, 201921.9822.1121.8322.0922.091,274,000
Apr 15, 201921.8821.9121.6821.8621.861,401,200
Apr 12, 201922.0022.0021.7421.8821.881,351,300
Apr 11, 201921.9022.0021.8121.8921.89882,300
Apr 10, 201921.6221.9621.6021.8821.881,737,600
Apr 09, 201921.6621.7421.5321.5721.571,164,700
Apr 08, 201921.7621.8821.6121.6921.69897,600
Apr 05, 201921.7821.9321.6721.7921.791,704,900
Apr 04, 201921.8021.8121.6121.7721.771,463,600
Apr 03, 201921.7521.9221.7021.7621.762,151,700
Apr 02, 201921.5821.7421.5021.6421.641,560,600
Apr 01, 201921.5721.7221.4221.5921.591,653,000
Mar 29, 201921.4621.5521.2821.3921.391,495,200
Mar 28, 201920.9521.3720.9521.2721.271,652,500
Mar 27, 201921.2121.2720.8420.9220.921,785,000
Mar 26, 201921.2321.2720.8921.2521.252,428,400
Mar 25, 201920.9121.0520.7520.9020.901,116,800
Mar 22, 201921.6221.7021.0121.0321.032,148,100
Mar 21, 201921.0421.6721.0421.6321.631,482,600
Mar 20, 201921.1421.3720.9221.1521.151,953,200
Mar 20, 20190.14 Dividend
Mar 19, 201921.5121.5421.2221.2621.123,748,800
Mar 18, 201921.4221.4821.1221.3921.253,462,900
Mar 15, 201921.5421.6721.2521.3521.214,962,200
Mar 14, 201921.4921.6121.3921.5021.361,945,300
Mar 13, 201921.5421.7221.3621.4621.323,670,700
Mar 12, 201921.3921.6021.3021.4621.321,439,100
Mar 11, 201921.1821.4521.1421.3221.181,765,200
Mar 08, 201920.9821.2120.7521.0720.931,719,400
Mar 07, 201921.6821.7721.0921.2221.084,164,400
Mar 06, 201921.9522.1221.6721.6921.552,268,300
Mar 05, 201922.3022.4821.9421.9721.832,512,000
Mar 04, 201922.7722.7722.0222.3122.161,761,000
Mar 01, 201922.6622.8322.5522.6822.532,204,900
Feb 28, 201922.3822.5922.2722.4322.282,120,800
Feb 27, 201922.1322.7722.0722.4822.332,301,100
Feb 26, 201922.0922.4322.0522.1321.982,349,800
Feb 25, 201922.8722.8721.8322.0721.923,285,400
Feb 22, 201922.1922.8122.0722.7922.642,539,200
Feb 21, 201922.1222.4021.9322.1722.022,160,800
Feb 20, 201922.4522.6021.9321.9721.831,928,600
Feb 19, 201922.4422.6122.2822.4522.302,506,900
Feb 15, 201922.0522.5921.9622.5322.383,429,200
Feb 14, 201922.9823.2021.9421.9621.824,039,300
Feb 13, 201923.7424.0023.1123.2323.083,113,500
Feb 12, 201921.0123.9221.0023.8123.653,331,000
Feb 11, 201923.7623.9623.3823.4523.302,154,400
Feb 08, 201923.2523.7423.2523.7123.551,865,900
Feb 07, 201923.1623.4123.1123.3423.191,235,000
Feb 06, 201923.6123.7423.2623.3523.201,098,300
Feb 05, 201923.5923.7823.4923.6023.441,395,900
Feb 04, 201923.3423.5523.2623.5323.38874,600
Feb 01, 201922.9823.4522.9623.3423.191,640,400
Jan 31, 201923.0723.2522.9222.9822.831,552,300
Jan 30, 201922.8623.2122.6923.0922.94925,900
Jan 29, 201922.8622.9822.5722.6822.53906,500
Jan 28, 201922.7822.9322.6922.8622.71738,100
Jan 25, 201922.9223.0722.8223.0222.871,284,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...