U.S. markets closed

Sabre Corporation (SABR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.96-0.02 (-0.14%)
At close: 4:00PM EDT
14.05 +0.09 (0.64%)
After hours: 06:45PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 23, 202114.0714.3013.9513.9613.963,644,994
Jun 22, 202113.8914.0613.7613.9813.983,161,600
Jun 21, 202114.0814.0813.7514.0414.043,104,400
Jun 18, 202113.6914.0213.5213.9313.938,112,600
Jun 17, 202113.6514.2413.6513.9613.968,050,800
Jun 16, 202113.7013.8913.5813.8413.844,001,200
Jun 15, 202113.9014.0113.6513.7313.733,540,000
Jun 14, 202114.5014.5513.8413.8613.865,168,900
Jun 11, 202114.1714.4014.1514.3914.392,688,900
Jun 10, 202113.9714.2113.8014.1414.143,312,500
Jun 09, 202114.1914.2813.8613.8713.873,786,400
Jun 08, 202114.0314.2313.8114.1114.114,115,800
Jun 07, 202113.9414.2713.9214.0114.014,697,400
Jun 04, 202114.1514.3013.8613.9013.903,819,600
Jun 03, 202114.5014.6514.1314.2014.205,254,900
Jun 02, 202114.6515.1014.6214.7914.7911,760,300
Jun 01, 202114.0514.6914.0114.6014.608,941,300
May 28, 202113.8513.8813.5113.8513.854,779,600
May 27, 202113.5613.9313.4913.8113.818,422,100
May 26, 202113.2913.5313.1913.5013.502,910,500
May 25, 202113.4513.7113.2413.2713.273,873,100
May 24, 202113.0913.3512.8113.3113.312,691,600
May 21, 202113.2113.3212.7812.8012.803,601,600
May 20, 202113.0413.2312.8813.1513.155,834,500
May 19, 202112.7612.9712.6812.9212.926,038,900
May 18, 202113.3013.6313.0813.2513.256,616,800
May 17, 202113.2013.2412.9413.2013.204,339,600
May 14, 202112.6213.3312.5713.3013.307,621,700
May 13, 202112.3312.7112.0412.3312.337,411,800
May 12, 202112.7112.8312.2112.2512.258,003,600
May 11, 202112.3113.1912.2112.9812.989,625,800
May 10, 202112.8813.1012.6512.7912.796,096,000
May 07, 202112.4013.1412.3912.9712.976,938,500
May 06, 202112.4112.4712.0112.4012.4012,048,300
May 05, 202113.0213.3012.4112.4712.4720,010,900
May 04, 202114.0014.1012.6012.9112.9126,119,900
May 03, 202114.9815.3514.9315.0715.074,389,100
Apr 30, 202115.0115.1114.8214.9814.984,649,700
Apr 29, 202115.6315.6614.8915.1615.164,436,100
Apr 28, 202115.3315.6415.3115.4715.476,249,400
Apr 27, 202115.6815.7115.1915.4215.429,175,000
Apr 26, 202115.7616.0515.6615.6815.683,735,000
Apr 23, 202115.5015.6715.3015.5715.574,660,900
Apr 22, 202115.2515.9915.0315.4015.406,545,600
Apr 21, 202114.3415.2314.1315.2115.218,065,700
Apr 20, 202115.1615.2013.9114.4014.4010,877,300
Apr 19, 202114.8415.4014.6115.3915.396,994,200
Apr 16, 202115.0115.2214.8314.9914.994,044,700
Apr 15, 202115.2115.2414.7714.9714.973,528,900
Apr 14, 202115.2015.6815.0415.1315.133,482,600
Apr 13, 202114.5315.1514.3115.1215.126,367,300
Apr 12, 202115.2615.2814.6114.8814.884,904,800
Apr 09, 202115.4515.5515.2115.3715.373,340,600
Apr 08, 202115.1915.8315.1415.6615.665,320,100
Apr 07, 202115.6515.7715.1915.3115.313,377,600
Apr 06, 202115.4015.8415.2315.6815.685,778,600
Apr 05, 202115.6915.7915.3015.5615.565,504,600
Apr 01, 202114.8515.3414.7815.2615.264,260,000
Mar 31, 202115.0315.2714.6914.8114.815,142,000
Mar 30, 202114.6415.1314.4515.0715.075,207,200
Mar 29, 202114.8815.1014.3314.5614.564,737,300
Mar 26, 202115.1815.2014.4314.8814.886,037,100
Mar 25, 202114.0415.0413.6914.9414.947,839,700
Mar 24, 202114.4315.1414.4314.5014.507,826,500
Mar 23, 202114.7514.8214.1814.3014.308,867,500
Mar 22, 202115.8015.9314.7214.7914.797,896,800
Mar 19, 202116.0416.1915.6415.7715.777,610,600
Mar 18, 202116.4516.8215.9616.0516.058,269,100
Mar 17, 202116.0716.8615.8216.8316.839,012,900
Mar 16, 202116.4016.6215.8916.0116.016,864,500
Mar 15, 202116.5016.8816.2616.7516.757,156,000
Mar 12, 202115.9016.3915.8516.2716.275,535,800
Mar 11, 202115.6616.4115.4516.0016.0013,686,700
Mar 10, 202116.4616.8215.2815.4515.4510,232,400
Mar 09, 202115.9616.4315.5616.1116.119,993,600
Mar 08, 202115.3716.1615.1915.7915.7910,511,800
Mar 05, 202115.5015.7414.1215.0515.0513,302,300
Mar 04, 202115.5215.8614.6415.3115.3117,254,300
Mar 03, 202114.6815.5314.6715.2415.2410,582,700
Mar 02, 202114.3014.7514.1414.6314.636,760,100
Mar 01, 202115.0515.2214.3814.4414.448,314,000
Feb 26, 202114.0514.7213.7514.6914.699,117,400
Feb 25, 202115.3915.4913.8213.8613.8612,791,600
Feb 24, 202114.8615.4414.6815.2815.287,682,700
Feb 23, 202114.6514.9513.5214.8014.809,072,000
Feb 22, 202114.6615.1314.2914.7814.7813,983,100
Feb 19, 202113.0914.8113.0814.7514.7522,775,900
Feb 18, 202111.9012.8811.8412.7212.7217,006,400
Feb 17, 202111.4012.1411.2912.0812.089,585,700
Feb 16, 202111.5211.8911.3811.5411.5412,669,600
Feb 12, 202111.9912.0511.7411.8111.8116,045,400
Feb 11, 202112.2512.3711.8811.9911.996,581,900
Feb 10, 202112.4312.6012.1712.2212.226,654,500
Feb 09, 202112.7012.7012.3112.3312.334,716,400
Feb 08, 202112.6212.8512.4512.6812.686,577,500
Feb 05, 202113.0913.1012.4712.5312.536,776,000
Feb 04, 202112.5312.9112.4512.8212.826,596,900
Feb 03, 202111.9412.5911.7312.4312.438,763,500
Feb 02, 202111.4811.8711.3111.8111.816,986,000
Feb 01, 202110.9511.3110.7411.2811.285,165,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...